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
Impala Platinum ADR
(OP:
IMPUY
)
4.730
+0.160 (+3.50%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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
2.380
2.380
2.270
2.280
36,900
-0.08(-3.39%)
Nov 29, 2018
2.410
2.430
2.360
2.360
12,825
+0.03(+1.16%)
Nov 28, 2018
2.280
2.333
2.280
2.333
22,990
+0.03(+1.43%)
Nov 27, 2018
2.290
2.307
2.280
2.300
15,140
-0.04(-1.60%)
Nov 26, 2018
2.360
2.360
2.303
2.337
26,413
-0.02(-0.95%)
Nov 23, 2018
2.360
2.370
2.328
2.360
32,700
+0.04(+1.72%)
Nov 21, 2018
2.320
2.320
2.320
0
+0.09(+4.04%)
Nov 20, 2018
2.316
2.316
2.210
2.230
66,349
-0.07(-2.96%)
Nov 19, 2018
2.320
2.340
2.290
2.298
69,447
+0.11(+5.03%)
Nov 16, 2018
2.150
2.200
2.120
2.188
118,300
+0.15(+7.57%)
Nov 15, 2018
2.006
2.040
1.970
2.034
66,397
+0.03(+1.67%)
Nov 14, 2018
2.000
2.020
1.980
2.001
119,031
+0.00(+0.03%)
Nov 13, 2018
1.992
2.020
1.950
2.000
63,072
+0.05(+2.56%)
Nov 12, 2018
2.010
2.025
1.950
1.950
172,824
+0.09(+4.84%)
Nov 09, 2018
1.900
1.930
1.860
1.860
40,800
-0.04(-2.11%)
Nov 08, 2018
1.940
1.940
1.900
1.900
92,281
+0.00(+0.00%)
Nov 07, 2018
1.880
1.950
1.880
1.900
35,182
+0.05(+2.70%)
Nov 06, 2018
1.890
1.890
1.850
1.850
22,944
-0.05(-2.63%)
Nov 05, 2018
1.930
2.000
1.890
1.900
18,217
-0.03(-1.55%)
Nov 02, 2018
2.000
2.000
1.920
1.930
64,200
+0.08(+4.32%)
Nov 01, 2018
1.817
1.855
1.817
1.850
392,451
+0.07(+3.99%)
Oct 31, 2018
1.760
1.800
1.760
1.779
306,751
+0.13(+7.82%)
Oct 30, 2018
1.643
1.650
1.635
1.650
153,669
+0.09(+5.77%)
Oct 29, 2018
1.600
1.660
1.560
1.560
51,238
-0.03(-2.07%)
Oct 26, 2018
1.560
1.620
1.540
1.593
21,100
+0.00(+0.19%)
Oct 25, 2018
1.620
1.621
1.580
1.590
36,793
+0.01(+0.70%)
Oct 24, 2018
1.651
1.651
1.579
1.579
23,326
-0.12(-7.12%)
Oct 23, 2018
1.680
1.713
1.680
1.700
66,605
+0.05(+3.03%)
Oct 22, 2018
1.710
1.710
1.630
1.650
21,721
-0.07(-4.07%)
Oct 19, 2018
1.730
1.730
1.720
1.720
25,500
-0.03(-1.71%)
Oct 18, 2018
1.790
1.800
1.710
1.750
191,032
-0.07(-3.85%)
Oct 17, 2018
1.820
1.850
1.790
1.820
23,410
+0.02(+1.10%)
Oct 16, 2018
1.770
1.820
1.770
1.800
41,340
+0.08(+4.66%)
Oct 15, 2018
1.740
1.750
1.720
1.720
26,283
-0.01(-0.58%)
Oct 12, 2018
1.750
1.760
1.680
1.730
75,600
-0.02(-1.18%)
Oct 11, 2018
1.730
1.780
1.720
1.751
18,783
-0.04(-2.20%)
Oct 10, 2018
1.780
1.790
1.780
1.790
4,203
+0.03(+1.70%)
Oct 09, 2018
1.780
1.780
1.760
1.760
6,543
-0.01(-0.56%)
Oct 08, 2018
1.730
1.770
1.730
1.770
18,293
+0.03(+1.72%)
Oct 05, 2018
1.750
1.760
1.720
1.740
21,200
-0.05(-2.58%)
Oct 04, 2018
1.810
1.826
1.770
1.786
14,611
-0.04(-2.40%)
Oct 03, 2018
1.889
1.900
1.830
1.830
46,768
-0.01(-0.54%)
Oct 02, 2018
1.890
1.890
1.830
1.840
9,950
-0.09(-4.66%)
Oct 01, 2018
1.880
1.930
1.860
1.930
54,521
+0.04(+2.10%)
Sep 28, 2018
1.850
1.925
1.850
1.890
30,300
+0.10(+5.60%)
Sep 27, 2018
1.810
1.900
1.790
1.790
370,188
-0.14(-7.25%)
Sep 26, 2018
1.920
2.000
1.910
1.930
230,270
+0.11(+6.04%)
Sep 25, 2018
1.750
1.840
1.730
1.820
61,028
-0.01(-0.55%)
Sep 24, 2018
1.847
1.860
1.810
1.830
92,150
-0.01(-0.54%)
Sep 21, 2018
1.775
1.880
1.770
1.840
277,100
+0.28(+17.95%)
Sep 20, 2018
1.494
1.590
1.494
1.560
65,349
+0.17(+12.39%)
Sep 19, 2018
1.380
1.390
1.370
1.388
79,692
+0.06(+4.36%)
Sep 18, 2018
1.313
1.340
1.290
1.330
88,569
+0.10(+7.87%)
Sep 17, 2018
1.208
1.250
1.204
1.233
61,577
+0.03(+2.75%)
Sep 14, 2018
1.240
1.260
1.200
1.200
51,500
+0.00(+0.42%)
Sep 13, 2018
1.220
1.240
1.186
1.195
31,250
+0.07(+5.75%)
Sep 12, 2018
1.130
1.150
1.130
1.130
24,826
-0.01(-0.88%)
Sep 11, 2018
1.150
1.160
1.107
1.140
236,474
-0.08(-6.56%)
Sep 10, 2018
1.200
1.240
1.190
1.220
41,518
-0.06(-4.54%)
Sep 07, 2018
1.303
1.303
1.240
1.278
15,700
-0.03(-2.44%)
Sep 06, 2018
1.280
1.310
1.280
1.310
34,607
+0.00(+0.00%)
Sep 05, 2018
1.320
1.360
1.270
1.310
28,440
+0.07(+5.65%)
Sep 04, 2018
1.209
1.250
1.209
1.240
65,524
+0.01(+0.81%)
Aug 31, 2018
1.230
1.230
1.230
0
+0.01(+0.49%)
Aug 30, 2018
1.200
1.230
1.200
1.224
4,370
-0.06(-4.38%)
Aug 29, 2018
1.240
1.280
1.220
1.280
63,718
+0.01(+0.76%)
Aug 28, 2018
1.304
1.304
1.270
1.270
11,197
-0.04(-3.02%)
Aug 27, 2018
1.260
1.330
1.260
1.310
66,511
+0.10(+8.26%)
Aug 24, 2018
1.210
1.250
1.208
1.210
18,400
+0.01(+0.83%)
Aug 23, 2018
1.220
1.220
1.200
1.200
8,967
-0.03(-2.44%)
Aug 22, 2018
1.170
1.240
1.170
1.230
17,586
+0.04(+3.36%)
Aug 21, 2018
1.150
1.190
1.140
1.190
23,366
+0.02(+2.06%)
Aug 20, 2018
1.184
1.188
1.145
1.166
8,674
+0.01(+0.52%)
Aug 17, 2018
1.140
1.180
1.140
1.160
23,700
-0.01(-0.85%)
Aug 16, 2018
1.140
1.210
1.140
1.170
84,276
+0.06(+5.41%)
Aug 15, 2018
1.110
1.160
1.100
1.110
52,260
-0.11(-9.02%)
Aug 14, 2018
1.250
1.280
1.220
1.220
25,627
-0.05(-3.94%)
Aug 13, 2018
1.270
1.290
1.260
1.270
75,330
-0.05(-3.79%)
Aug 10, 2018
1.270
1.330
1.270
1.320
183,800
-0.07(-5.04%)
Aug 09, 2018
1.416
1.420
1.370
1.390
135,698
-0.02(-1.42%)
Aug 08, 2018
1.400
1.410
1.380
1.410
35,519
-0.02(-1.67%)
Aug 07, 2018
1.420
1.470
1.420
1.434
35,677
-0.01(-0.42%)
Aug 06, 2018
1.447
1.450
1.426
1.440
51,268
-0.06(-4.13%)
Aug 03, 2018
1.530
1.530
1.500
1.502
41,000
-0.05(-3.10%)
Aug 02, 2018
1.470
1.550
1.470
1.550
6,704
+0.04(+2.65%)
Aug 01, 2018
1.500
1.525
1.490
1.510
51,449
-0.05(-2.96%)
Jul 31, 2018
1.530
1.580
1.530
1.556
21,557
+0.02(+1.04%)
Jul 30, 2018
1.531
1.580
1.530
1.540
29,320
-0.01(-0.65%)
Jul 27, 2018
1.525
1.560
1.520
1.550
28,200
+0.04(+2.65%)
Jul 26, 2018
1.450
1.540
1.440
1.510
14,625
+0.07(+4.86%)
Jul 25, 2018
1.380
1.440
1.380
1.440
10,419
+0.02(+1.41%)
Jul 24, 2018
1.424
1.430
1.406
1.420
8,434
+0.04(+2.90%)
Jul 23, 2018
1.373
1.400
1.373
1.380
14,263
-0.03(-2.13%)
Jul 20, 2018
1.390
1.410
1.379
1.410
42,702
+0.02(+1.44%)
Jul 19, 2018
1.370
1.390
1.370
1.390
13,202
+0.00(+0.00%)
Jul 18, 2018
1.383
1.410
1.380
1.390
20,594
-0.04(-2.80%)
Jul 17, 2018
1.410
1.440
1.390
1.430
75,030
+0.00(+0.14%)
Jul 16, 2018
1.460
1.460
1.400
1.428
451,406
-0.10(-6.54%)
Jul 13, 2018
1.600
1.600
1.520
1.528
54,155
-0.15(-8.88%)
Jul 12, 2018
1.654
1.680
1.654
1.677
5,845
+0.04(+2.26%)
Jul 11, 2018
1.650
1.660
1.636
1.640
6,030
-0.02(-1.20%)
Jul 10, 2018
1.660
1.690
1.660
1.660
5,048
+0.00(+0.00%)
Jul 09, 2018
1.653
1.660
1.650
1.660
6,349
+0.05(+3.11%)
Jul 06, 2018
1.620
1.640
1.590
1.610
21,699
-0.03(-2.07%)
Jul 05, 2018
1.640
1.650
1.610
1.644
98,291
+0.03(+2.11%)
Jul 03, 2018
1.610
1.610
1.610
0
+0.03(+1.90%)
Jul 02, 2018
1.540
1.570
1.540
1.580
18,401
+0.06(+3.95%)
Jun 29, 2018
1.520
1.520
1.480
1.520
17,461
+0.11(+7.80%)
Jun 28, 2018
1.447
1.447
1.390
1.410
31,687
-0.04(-2.76%)
Jun 27, 2018
1.440
1.520
1.430
1.450
419,094
-0.06(-3.97%)
Jun 26, 2018
1.520
1.530
1.480
1.510
123,118
-0.04(-2.58%)
Jun 25, 2018
1.580
1.580
1.520
1.550
51,948
-0.09(-5.49%)
Jun 22, 2018
1.596
1.640
1.596
1.640
6,795
+0.06(+3.80%)
Jun 21, 2018
1.590
1.550
1.580
16,379
+0.02(+1.28%)
Jun 20, 2018
1.573
1.580
1.530
1.560
35,964
-0.05(-3.41%)
Jun 19, 2018
1.577
1.640
1.570
1.615
13,067
-0.03(-2.12%)
Jun 18, 2018
1.640
1.700
1.640
1.650
7,454
-0.08(-4.62%)
Jun 15, 2018
1.770
1.720
1.730
15,663
-0.01(-0.57%)
Jun 14, 2018
1.720
1.770
1.700
1.740
36,213
+0.12(+7.41%)
Jun 13, 2018
1.660
1.680
1.620
1.620
48,433
-0.09(-5.26%)
Jun 12, 2018
1.700
1.710
1.690
1.710
9,257
+0.02(+1.18%)
Jun 11, 2018
1.680
1.690
1.675
1.690
34,725
-0.01(-0.59%)
Jun 08, 2018
1.700
1.710
1.670
1.700
10,690
-0.01(-0.58%)
Jun 07, 2018
1.750
1.750
1.710
1.710
9,200
+0.00(+0.00%)
Jun 06, 2018
1.720
1.750
1.690
1.710
66,648
+0.11(+6.87%)
Jun 05, 2018
1.630
1.630
1.600
1.600
4,000
-0.03(-1.84%)
Jun 04, 2018
1.660
1.700
1.630
1.630
31,113
-0.03(-1.81%)
Jun 01, 2018
1.653
1.660
1.652
1.660
3,969
+0.02(+1.22%)
May 31, 2018
1.638
1.660
1.620
1.640
31,018
+0.09(+5.67%)
May 30, 2018
1.510
1.560
1.510
1.552
6,984
+0.01(+0.78%)
May 29, 2018
1.460
1.560
1.460
1.540
147,760
-0.05(-3.14%)
May 25, 2018
1.590
1.590
1.590
0
-0.02(-1.24%)
May 24, 2018
1.556
1.620
1.550
1.610
56,688
-0.03(-1.83%)
May 23, 2018
1.600
1.640
1.580
1.640
325,970
-0.05(-2.96%)
May 22, 2018
1.660
1.690
1.630
1.690
42,743
+0.10(+6.29%)
May 21, 2018
1.580
1.630
1.580
1.590
4,075
+0.01(+0.63%)
May 18, 2018
1.590
1.600
1.550
1.580
28,270
-0.06(-3.66%)
May 17, 2018
1.600
1.640
1.600
1.640
11,761
+0.06(+3.80%)
May 16, 2018
1.590
1.630
1.580
1.580
12,515
-0.07(-4.24%)
May 15, 2018
1.620
1.650
1.600
1.650
52,289
+0.02(+1.04%)
May 14, 2018
1.570
1.650
1.570
1.633
55,049
+0.04(+2.70%)
May 11, 2018
1.570
1.600
1.568
1.590
83,572
+0.08(+5.30%)
May 10, 2018
1.535
1.540
1.500
1.510
486,232
-0.09(-5.39%)
May 09, 2018
1.580
1.600
1.550
1.596
130,795
-0.03(-1.97%)
May 08, 2018
1.640
1.680
1.590
1.628
120,568
-0.12(-6.97%)
May 07, 2018
1.740
1.757
1.710
1.750
77,356
-0.09(-4.89%)
May 04, 2018
1.790
1.840
1.780
1.840
157,457
+0.01(+0.55%)
May 03, 2018
1.870
1.870
1.830
1.830
9,172
-0.01(-0.54%)
May 02, 2018
1.840
1.880
1.840
1.840
39,304
+0.03(+1.66%)
May 01, 2018
1.790
1.810
1.790
1.810
18,778
+0.02(+1.12%)
Apr 30, 2018
1.820
1.820
1.770
1.790
55,825
-0.08(-4.28%)
Apr 27, 2018
1.870
1.870
1.870
1.870
796
-0.04(-2.09%)
Apr 26, 2018
1.864
1.910
1.850
1.910
10,051
+0.07(+3.80%)
Apr 25, 2018
1.860
1.870
1.840
1.840
9,758
-0.01(-0.54%)
Apr 24, 2018
1.870
1.870
1.840
1.850
27,816
-0.04(-2.22%)
Apr 23, 2018
1.926
1.930
1.880
1.892
18,650
-0.06(-2.97%)
Apr 20, 2018
1.910
1.950
1.900
1.950
29,650
+0.04(+2.09%)
Apr 19, 2018
1.910
1.950
1.880
1.910
43,373
+0.00(+0.00%)
Apr 18, 2018
1.800
1.910
1.800
1.910
35,465
+0.12(+6.70%)
Apr 17, 2018
1.820
1.820
1.750
1.790
77,289
-0.05(-2.72%)
Apr 16, 2018
1.830
1.860
1.760
1.840
68,849
-0.07(-3.66%)
Apr 13, 2018
1.910
1.970
1.910
1.910
35,991
+0.00(+0.00%)
Apr 12, 2018
1.940
1.950
1.906
1.910
81,506
-0.08(-4.02%)
Apr 11, 2018
1.968
1.990
1.960
1.990
16,882
+0.03(+1.53%)
Apr 10, 2018
1.940
1.990
1.940
1.960
55,892
+0.02(+1.03%)
Apr 09, 2018
1.945
1.954
1.890
1.940
21,164
-0.02(-1.02%)
Apr 06, 2018
1.950
1.980
1.940
1.960
29,610
+0.04(+2.30%)
Apr 05, 2018
1.930
1.950
1.900
1.916
15,458
-0.00(-0.21%)
Apr 04, 2018
1.880
1.920
1.880
1.920
16,727
+0.01(+0.52%)
Apr 03, 2018
1.920
1.950
1.900
1.910
37,844
+0.01(+0.53%)
Apr 02, 2018
1.930
1.950
1.890
1.900
235,933
-0.04(-1.86%)
Mar 29, 2018
1.936
1.936
1.936
0
-0.05(-2.71%)
Mar 28, 2018
1.980
2.020
1.970
1.990
239,819
+0.01(+0.51%)
Mar 27, 2018
2.050
2.050
1.970
1.980
114,099
-0.09(-4.53%)
Mar 26, 2018
2.035
2.080
1.970
2.074
93,505
-0.03(-1.24%)
Mar 23, 2018
2.120
2.144
2.078
2.100
35,969
-0.09(-3.98%)
Mar 22, 2018
2.200
2.200
2.140
2.187
41,985
-0.04(-1.93%)
Mar 21, 2018
2.168
2.230
2.160
2.230
117,090
+0.08(+3.72%)
Mar 20, 2018
2.190
2.190
2.130
2.150
49,980
+0.02(+1.03%)
Mar 19, 2018
2.100
2.140
2.100
2.128
148,880
+0.05(+2.31%)
Mar 16, 2018
2.100
2.115
2.020
2.080
218,090
-0.08(-3.88%)
Mar 15, 2018
2.200
2.200
2.128
2.164
53,995
-0.10(-4.25%)
Mar 14, 2018
2.270
2.300
2.240
2.260
81,337
-0.04(-1.74%)
Mar 13, 2018
2.330
2.340
2.290
2.300
146,533
-0.03(-1.29%)
Mar 12, 2018
2.350
2.352
2.330
2.330
16,278
-0.04(-1.52%)
Mar 09, 2018
2.340
2.370
2.320
2.366
19,771
-0.04(-1.83%)
Mar 08, 2018
2.360
2.410
2.360
2.410
114,156
-0.06(-2.35%)
Mar 07, 2018
2.420
2.470
2.420
2.468
13,362
+0.04(+1.56%)
Mar 06, 2018
2.490
2.538
2.390
2.430
75,884
-0.01(-0.41%)
Mar 05, 2018
2.370
2.450
2.350
2.440
36,691
-0.01(-0.41%)
Mar 02, 2018
2.350
2.460
2.350
2.450
49,072
-0.06(-2.58%)
Mar 01, 2018
2.580
2.580
2.500
2.515
33,373
+0.02(+0.60%)
Feb 28, 2018
2.540
2.580
2.500
2.500
86,647
-0.03(-1.18%)
Feb 27, 2018
2.582
2.582
2.520
2.530
18,217
-0.11(-4.17%)
Feb 26, 2018
2.610
2.640
2.580
2.640
23,510
+0.03(+1.15%)
Feb 23, 2018
2.610
2.620
2.600
2.610
12,224
+0.01(+0.38%)
Feb 22, 2018
2.620
2.640
2.600
2.600
41,251
-0.11(-4.06%)
Feb 21, 2018
2.775
2.775
2.700
2.710
25,322
-0.04(-1.60%)
Feb 20, 2018
2.780
2.800
2.750
2.754
49,806
-0.03(-0.94%)
Feb 16, 2018
2.780
2.780
2.780
0
+0.07(+2.66%)
Feb 15, 2018
2.738
2.750
2.650
2.708
77,686
+0.11(+4.35%)
Feb 14, 2018
2.540
2.600
2.520
2.595
77,564
+0.06(+2.37%)
Feb 13, 2018
2.500
2.560
2.460
2.535
55,339
+0.08(+3.05%)
Feb 12, 2018
2.440
2.460
2.430
2.460
38,856
+0.05(+2.07%)
Feb 09, 2018
2.455
2.480
2.400
2.410
50,452
-0.07(-2.82%)
Feb 08, 2018
2.518
2.550
2.460
2.480
66,652
+0.00(+0.00%)
Feb 07, 2018
2.560
2.560
2.480
2.480
77,516
-0.27(-9.82%)
Feb 06, 2018
2.684
2.750
2.670
2.750
149,357
-0.03(-1.08%)
Feb 05, 2018
2.800
2.812
2.760
2.780
34,845
-0.04(-1.42%)
Feb 02, 2018
2.918
2.930
2.820
2.820
138,746
-0.15(-4.89%)
Feb 01, 2018
2.970
2.990
2.940
2.965
25,110
-0.09(-2.98%)
Jan 31, 2018
3.050
3.100
3.020
3.056
127,944
+0.17(+5.74%)
Jan 30, 2018
2.930
2.950
2.880
2.890
33,046
-0.05(-1.63%)
Jan 29, 2018
2.990
3.000
2.920
2.938
113,919
-0.07(-2.47%)
Jan 26, 2018
3.000
3.040
2.970
3.013
111,296
+0.04(+1.50%)
Jan 25, 2018
2.985
3.000
2.940
2.968
28,587
-0.03(-1.13%)
Jan 24, 2018
2.930
3.010
2.930
3.002
63,705
+0.11(+3.88%)
Jan 23, 2018
2.860
2.900
2.830
2.890
128,598
+0.01(+0.35%)
Jan 22, 2018
2.840
2.900
2.840
2.880
87,872
+0.02(+0.70%)
Jan 19, 2018
2.800
2.860
2.796
2.860
67,088
+0.08(+2.88%)
Jan 18, 2018
2.790
2.810
2.780
2.780
41,278
-0.02(-0.71%)
Jan 17, 2018
2.750
2.830
2.750
2.800
40,201
+0.06(+2.19%)
Jan 16, 2018
2.710
2.790
2.710
2.740
597,948
+0.03(+1.11%)
Jan 12, 2018
2.710
2.710
2.710
0
-0.08(-2.87%)
Jan 11, 2018
2.670
2.790
2.670
2.790
103,548
+0.12(+4.49%)
Jan 10, 2018
2.720
2.720
2.660
2.670
24,294
+0.02(+0.75%)
Jan 09, 2018
2.650
2.680
2.620
2.650
78,029
-0.07(-2.57%)
Jan 08, 2018
2.700
2.730
2.680
2.720
73,257
+0.08(+2.84%)
Jan 05, 2018
2.630
2.670
2.610
2.645
74,312
+0.04(+1.73%)
Jan 04, 2018
2.570
2.600
2.545
2.600
36,224
-0.08(-3.17%)
Jan 03, 2018
2.690
2.700
2.650
2.685
36,651
+0.08(+3.11%)
Jan 02, 2018
2.580
2.620
2.580
2.604
61,198
+0.02(+0.70%)
Dec 29, 2017
2.586
2.586
2.586
0
+0.05(+1.97%)
Dec 28, 2017
2.535
2.560
2.535
2.536
56,195
+0.05(+1.93%)
Dec 27, 2017
2.460
2.490
2.450
2.488
57,978
+0.03(+1.14%)
Dec 26, 2017
2.454
2.470
2.440
2.460
102,014
+0.02(+0.90%)
Dec 22, 2017
2.390
2.440
2.360
2.438
33,562
+0.12(+5.09%)
Dec 21, 2017
2.320
2.330
2.310
2.320
62,093
-0.02(-0.85%)
Dec 20, 2017
2.330
2.360
2.320
2.340
200,202
+0.00(+0.00%)
Dec 19, 2017
2.320
2.348
2.298
2.340
143,246
-0.08(-3.23%)
Dec 18, 2017
2.370
2.445
2.370
2.418
130,566
+0.13(+5.59%)
Dec 15, 2017
2.270
2.320
2.250
2.290
100,883
+0.07(+3.15%)
Dec 14, 2017
2.240
3.220
2.190
2.220
117,357
+0.06(+2.78%)
Dec 13, 2017
2.110
2.170
2.110
2.160
123,423
-0.07(-3.14%)
Dec 12, 2017
2.290
2.290
2.180
2.230
45,040
-0.06(-2.62%)
Dec 11, 2017
2.290
2.330
2.290
2.290
25,132
-0.07(-2.97%)
Dec 08, 2017
2.340
2.380
2.310
2.360
35,386
+0.05(+2.39%)
Dec 07, 2017
2.330
2.370
2.290
2.305
40,665
-0.00(-0.22%)
Dec 06, 2017
2.340
2.345
2.270
2.310
57,889
-0.16(-6.48%)
Dec 05, 2017
2.520
2.520
2.470
2.470
42,833
-0.17(-6.44%)
Dec 04, 2017
2.630
2.660
2.630
2.640
40,970
-0.19(-6.71%)
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.