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
Ianthus Capital Holdings Inc
(OP:
ITHUF
)
0.0112
-0.0018 (-13.85%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 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 (%)
Nov 30, 2018
4.630
4.740
4.497
4.530
110,800
-0.15(-3.17%)
Nov 29, 2018
4.623
4.739
4.550
4.678
110,656
+0.09(+2.01%)
Nov 28, 2018
4.354
4.710
4.344
4.586
291,916
+0.08(+1.69%)
Nov 27, 2018
4.759
4.854
4.510
4.510
134,188
-0.33(-6.82%)
Nov 26, 2018
4.727
4.858
4.620
4.840
152,077
+0.22(+4.76%)
Nov 23, 2018
4.700
4.800
4.610
4.620
56,200
-0.08(-1.74%)
Nov 21, 2018
4.702
4.702
4.702
0
+0.03(+0.68%)
Nov 20, 2018
4.910
4.914
4.630
4.670
224,868
-0.38(-7.52%)
Nov 19, 2018
4.811
5.050
4.630
5.050
265,621
+0.17(+3.48%)
Nov 16, 2018
4.846
4.953
4.710
4.880
144,100
+0.18(+3.83%)
Nov 15, 2018
4.561
4.900
4.507
4.700
220,793
+0.00(+0.00%)
Nov 14, 2018
4.950
4.975
4.598
4.700
282,107
-0.25(-5.05%)
Nov 13, 2018
5.182
5.300
4.884
4.950
188,507
-0.15(-2.94%)
Nov 12, 2018
5.388
5.515
5.057
5.100
174,608
-0.28(-5.20%)
Nov 09, 2018
5.490
5.500
5.180
5.380
241,300
-0.17(-3.06%)
Nov 08, 2018
5.729
5.888
5.500
5.550
275,033
-0.37(-6.19%)
Nov 07, 2018
5.930
6.032
5.300
5.916
544,943
+0.29(+5.08%)
Nov 06, 2018
5.550
5.654
5.245
5.630
256,673
+0.13(+2.36%)
Nov 05, 2018
5.540
5.834
5.477
5.500
339,020
+0.13(+2.42%)
Nov 02, 2018
5.260
5.440
5.125
5.370
269,000
+0.26(+5.09%)
Nov 01, 2018
4.762
5.200
4.720
5.110
192,103
+0.41(+8.77%)
Oct 31, 2018
4.577
4.859
4.425
4.698
275,396
+0.35(+8.03%)
Oct 30, 2018
4.345
4.690
4.130
4.349
501,130
-0.00(-0.00%)
Oct 29, 2018
4.960
5.020
4.289
4.349
567,996
-0.52(-10.70%)
Oct 26, 2018
4.873
5.180
4.850
4.870
347,300
-0.03(-0.62%)
Oct 25, 2018
4.860
5.160
4.850
4.900
303,755
+0.05(+1.04%)
Oct 24, 2018
5.362
5.686
4.850
4.850
264,554
-0.57(-10.48%)
Oct 23, 2018
4.663
5.657
4.570
5.418
895,613
+0.19(+3.58%)
Oct 22, 2018
5.770
5.960
5.050
5.231
699,696
-0.48(-8.40%)
Oct 19, 2018
6.250
6.473
5.700
5.710
568,200
-0.54(-8.70%)
Oct 18, 2018
6.000
6.623
5.993
6.254
1,169,666
+0.44(+7.64%)
Oct 17, 2018
5.333
5.900
4.997
5.810
340,645
+0.31(+5.64%)
Oct 16, 2018
5.890
5.960
5.399
5.500
417,003
-0.27(-4.68%)
Oct 15, 2018
5.605
5.818
5.447
5.770
407,897
+0.32(+5.87%)
Oct 12, 2018
4.990
5.476
4.990
5.450
367,200
+0.54(+11.00%)
Oct 11, 2018
4.830
5.177
4.520
4.910
766,133
-0.09(-1.73%)
Oct 10, 2018
5.311
5.403
4.996
4.996
410,493
-0.36(-6.79%)
Oct 09, 2018
5.540
5.670
5.330
5.360
256,901
-0.29(-5.13%)
Oct 08, 2018
5.490
5.650
5.420
5.650
101,397
+0.10(+1.80%)
Oct 05, 2018
5.879
5.880
5.510
5.550
297,700
-0.25(-4.31%)
Oct 04, 2018
5.717
5.890
5.600
5.800
198,268
-0.08(-1.36%)
Oct 03, 2018
5.945
6.040
5.800
5.880
117,660
-0.09(-1.55%)
Oct 02, 2018
5.912
6.100
5.894
5.973
135,145
+0.04(+0.70%)
Oct 01, 2018
5.895
6.200
5.890
5.931
192,329
+0.05(+0.89%)
Sep 28, 2018
5.880
6.010
5.611
5.879
244,800
+0.02(+0.41%)
Sep 27, 2018
6.100
6.110
5.821
5.855
251,981
-0.24(-4.01%)
Sep 26, 2018
6.060
6.200
5.960
6.099
114,794
-0.08(-1.33%)
Sep 25, 2018
6.089
6.320
5.998
6.181
187,482
+0.15(+2.42%)
Sep 24, 2018
6.140
6.271
6.000
6.035
159,442
-0.09(-1.54%)
Sep 21, 2018
6.460
6.490
6.130
6.130
212,000
-0.32(-4.96%)
Sep 20, 2018
6.249
6.450
6.170
6.450
327,182
+0.10(+1.57%)
Sep 19, 2018
6.600
6.720
6.000
6.350
660,097
-0.16(-2.46%)
Sep 18, 2018
6.380
6.606
6.100
6.510
564,080
+0.26(+4.16%)
Sep 17, 2018
5.742
6.290
5.550
6.250
753,881
+0.73(+13.22%)
Sep 14, 2018
5.300
5.708
5.046
5.520
2,067,200
-0.36(-6.12%)
Sep 13, 2018
6.586
6.740
5.880
5.880
717,079
-0.90(-13.29%)
Sep 12, 2018
7.250
7.270
6.540
6.782
595,283
-0.17(-2.39%)
Sep 11, 2018
6.560
7.010
6.494
6.948
588,634
+0.48(+7.38%)
Sep 10, 2018
5.919
6.470
5.880
6.470
573,256
+0.63(+10.83%)
Sep 07, 2018
5.880
5.960
5.734
5.838
130,100
-0.11(-1.85%)
Sep 06, 2018
5.993
6.050
5.670
5.948
225,287
-0.05(-0.86%)
Sep 05, 2018
6.088
6.220
5.610
6.000
639,828
+0.10(+1.69%)
Sep 04, 2018
5.767
5.970
5.597
5.900
585,365
+0.33(+5.85%)
Aug 31, 2018
5.574
5.574
5.574
0
+0.17(+3.22%)
Aug 30, 2018
5.653
5.850
5.260
5.400
484,056
-0.37(-6.40%)
Aug 29, 2018
5.256
5.820
4.920
5.769
785,941
+0.57(+10.92%)
Aug 28, 2018
5.205
5.230
4.950
5.201
213,056
+0.06(+1.19%)
Aug 27, 2018
4.798
5.234
4.582
5.140
603,008
+0.22(+4.47%)
Aug 24, 2018
5.035
5.160
4.760
4.920
294,900
-0.05(-1.01%)
Aug 23, 2018
4.872
5.058
4.800
4.970
115,247
+0.12(+2.47%)
Aug 22, 2018
4.890
4.938
4.610
4.850
147,965
-0.04(-0.82%)
Aug 21, 2018
5.094
5.110
4.840
4.890
182,057
-0.06(-1.21%)
Aug 20, 2018
5.015
5.260
4.925
4.950
359,117
-0.01(-0.20%)
Aug 17, 2018
4.950
5.010
4.800
4.960
105,000
+0.09(+1.84%)
Aug 16, 2018
5.054
5.070
4.842
4.870
208,032
-0.09(-1.79%)
Aug 15, 2018
5.257
5.257
4.797
4.959
189,118
+0.11(+2.25%)
Aug 14, 2018
4.951
5.100
4.850
4.850
145,620
-0.17(-3.36%)
Aug 13, 2018
5.128
5.150
4.900
5.019
127,788
-0.12(-2.36%)
Aug 10, 2018
5.305
5.480
5.062
5.140
92,400
-0.17(-3.18%)
Aug 09, 2018
5.380
5.400
4.890
5.309
289,311
-0.09(-1.69%)
Aug 08, 2018
5.518
5.598
5.221
5.400
150,516
-0.12(-2.17%)
Aug 07, 2018
5.656
5.820
5.496
5.520
241,117
+0.09(+1.66%)
Aug 06, 2018
5.500
5.550
5.410
5.430
91,820
-0.03(-0.58%)
Aug 03, 2018
5.293
5.462
5.285
5.462
280,300
+0.26(+5.06%)
Aug 02, 2018
5.015
5.296
4.980
5.199
271,418
+0.20(+3.97%)
Aug 01, 2018
4.910
5.070
4.870
5.000
172,186
+0.15(+3.08%)
Jul 31, 2018
4.690
4.851
4.600
4.851
136,412
+0.13(+2.84%)
Jul 30, 2018
4.750
4.763
4.650
4.717
47,725
-0.02(-0.53%)
Jul 27, 2018
4.788
4.803
4.650
4.742
90,500
-0.03(-0.59%)
Jul 26, 2018
4.860
4.900
4.731
4.770
22,948
-0.09(-1.85%)
Jul 25, 2018
4.803
4.877
4.667
4.860
52,675
+0.06(+1.25%)
Jul 24, 2018
4.880
4.908
4.685
4.800
49,764
-0.01(-0.21%)
Jul 23, 2018
4.700
4.876
4.580
4.810
130,088
+0.16(+3.50%)
Jul 20, 2018
4.609
4.750
4.560
4.647
56,111
-0.01(-0.24%)
Jul 19, 2018
4.729
4.950
4.620
4.659
79,585
-0.09(-1.97%)
Jul 18, 2018
4.764
4.800
4.629
4.752
55,465
-0.05(-1.00%)
Jul 17, 2018
4.590
4.820
4.300
4.800
308,755
+0.15(+3.14%)
Jul 16, 2018
5.042
5.042
4.640
4.654
187,049
-0.34(-6.89%)
Jul 13, 2018
4.940
5.080
4.860
4.998
106,815
-0.03(-0.60%)
Jul 12, 2018
5.192
5.270
5.010
5.028
77,320
-0.12(-2.36%)
Jul 11, 2018
5.100
5.150
4.850
5.150
100,273
-0.01(-0.19%)
Jul 10, 2018
4.906
5.240
4.820
5.160
312,339
+0.33(+6.83%)
Jul 09, 2018
4.509
4.850
4.502
4.830
217,933
+0.30(+6.67%)
Jul 06, 2018
4.652
4.652
4.470
4.528
228,738
-0.15(-3.25%)
Jul 05, 2018
4.597
4.760
4.540
4.680
222,762
-0.05(-1.13%)
Jul 03, 2018
4.734
4.734
4.734
0
-0.15(-3.00%)
Jul 02, 2018
5.040
5.050
4.860
4.880
363,971
-0.17(-3.37%)
Jun 29, 2018
5.149
5.230
5.000
5.050
143,547
-0.07(-1.29%)
Jun 28, 2018
5.043
5.209
4.990
5.116
161,055
+0.04(+0.71%)
Jun 27, 2018
5.336
5.340
5.040
5.080
201,381
-0.22(-4.15%)
Jun 26, 2018
5.204
5.300
5.060
5.300
172,515
+0.05(+0.95%)
Jun 25, 2018
5.622
5.810
5.000
5.250
372,184
-0.37(-6.66%)
Jun 22, 2018
5.838
5.840
5.570
5.625
256,116
-0.13(-2.18%)
Jun 21, 2018
5.450
5.750
5.190
5.750
465,247
+0.26(+4.77%)
Jun 20, 2018
5.834
5.850
5.372
5.488
440,790
-0.10(-1.82%)
Jun 19, 2018
5.520
5.940
5.497
5.590
569,288
-0.01(-0.18%)
Jun 18, 2018
4.980
5.620
4.850
5.600
500,242
+0.62(+12.45%)
Jun 15, 2018
5.160
4.797
4.980
257,846
-0.18(-3.49%)
Jun 14, 2018
5.420
5.500
5.120
5.160
290,836
-0.29(-5.32%)
Jun 13, 2018
5.220
5.810
5.090
5.450
774,907
+0.31(+6.03%)
Jun 12, 2018
4.736
5.170
4.736
5.140
523,791
+0.44(+9.36%)
Jun 11, 2018
4.232
4.730
4.100
4.700
345,569
+0.38(+8.87%)
Jun 08, 2018
4.290
4.380
4.098
4.317
293,363
+0.05(+1.23%)
Jun 07, 2018
4.170
4.280
4.022
4.265
127,899
+0.15(+3.76%)
Jun 06, 2018
4.260
4.270
4.000
4.110
210,242
+0.00(+0.00%)
Jun 05, 2018
4.381
4.399
4.080
4.110
242,868
-0.24(-5.56%)
Jun 04, 2018
4.219
4.503
4.190
4.352
314,741
+0.17(+4.11%)
Jun 01, 2018
3.930
4.200
3.899
4.180
262,074
+0.26(+6.63%)
May 31, 2018
3.995
4.000
3.887
3.920
40,241
+0.03(+0.77%)
May 30, 2018
3.900
3.970
3.860
3.890
89,037
+0.02(+0.52%)
May 29, 2018
3.900
3.930
3.800
3.870
152,902
-0.07(-1.78%)
May 25, 2018
3.940
3.940
3.940
0
-0.03(-0.65%)
May 24, 2018
3.995
4.090
3.930
3.966
83,231
-0.06(-1.59%)
May 23, 2018
4.083
4.140
3.890
4.030
269,547
+0.09(+2.28%)
May 22, 2018
3.923
4.021
3.920
3.940
199,590
-0.06(-1.50%)
May 21, 2018
4.000
4.050
3.850
4.000
170,431
+0.23(+6.10%)
May 18, 2018
3.797
3.820
3.749
3.770
174,695
-0.03(-0.79%)
May 17, 2018
3.734
3.802
3.650
3.800
176,982
+0.12(+3.27%)
May 16, 2018
3.775
3.810
3.600
3.680
140,894
-0.10(-2.65%)
May 15, 2018
3.710
3.940
3.430
3.780
447,203
+0.09(+2.55%)
May 11, 2018
3.686
3.686
3.686
0
+0.05(+1.26%)
May 10, 2018
3.688
3.690
3.540
3.640
102,806
+0.09(+2.54%)
May 09, 2018
3.530
3.620
3.370
3.550
68,788
+0.12(+3.50%)
May 08, 2018
3.607
3.730
3.390
3.430
179,175
-0.10(-2.83%)
May 07, 2018
3.489
3.667
3.447
3.530
153,906
+0.13(+3.82%)
May 04, 2018
3.250
3.415
3.170
3.400
54,619
+0.08(+2.53%)
May 03, 2018
3.450
3.450
3.243
3.316
92,569
-0.13(-3.88%)
May 02, 2018
3.440
3.500
3.310
3.450
95,784
-0.02(-0.58%)
May 01, 2018
3.594
3.710
3.463
3.470
220,181
-0.13(-3.58%)
Apr 30, 2018
3.271
3.600
3.270
3.599
404,384
+0.34(+10.40%)
Apr 27, 2018
3.160
3.260
3.088
3.260
162,711
+0.10(+3.16%)
Apr 26, 2018
3.090
3.209
3.090
3.160
65,484
+0.06(+1.91%)
Apr 25, 2018
3.126
3.135
3.000
3.101
206,279
-0.08(-2.48%)
Apr 24, 2018
3.128
3.268
3.128
3.180
78,574
-0.05(-1.55%)
Apr 23, 2018
3.399
3.410
3.180
3.230
171,841
-0.21(-6.10%)
Apr 20, 2018
3.337
3.450
3.329
3.440
110,286
+0.08(+2.23%)
Apr 19, 2018
3.169
3.365
3.169
3.365
96,526
+0.11(+3.47%)
Apr 18, 2018
3.441
3.470
3.184
3.252
118,863
-0.22(-6.37%)
Apr 17, 2018
3.500
3.538
3.400
3.473
257,306
+0.06(+1.71%)
Apr 16, 2018
3.288
3.540
3.170
3.415
640,908
+0.25(+7.73%)
Apr 13, 2018
2.880
3.437
2.749
3.170
370,088
+0.32(+11.24%)
Apr 12, 2018
2.759
2.890
2.730
2.850
87,452
+0.10(+3.74%)
Apr 11, 2018
2.560
2.751
2.460
2.747
118,197
+0.21(+8.15%)
Apr 10, 2018
2.460
2.540
2.300
2.540
74,285
+0.11(+4.53%)
Apr 09, 2018
2.557
2.632
2.430
2.430
93,032
-0.02(-0.82%)
Apr 06, 2018
2.506
2.550
2.430
2.450
54,532
-0.10(-3.92%)
Apr 05, 2018
2.445
2.580
2.420
2.550
47,559
+0.14(+5.93%)
Apr 04, 2018
2.418
2.480
2.304
2.407
250,476
-0.04(-1.54%)
Apr 03, 2018
2.460
2.550
2.445
2.445
74,809
-0.02(-0.78%)
Apr 02, 2018
2.545
2.550
2.350
2.464
87,597
-0.07(-2.77%)
Mar 29, 2018
2.534
2.534
2.534
0
+0.29(+12.83%)
Mar 28, 2018
2.373
2.400
2.243
2.246
154,802
-0.10(-4.29%)
Mar 27, 2018
2.450
2.612
2.323
2.347
61,246
-0.05(-2.14%)
Mar 26, 2018
2.510
2.550
2.348
2.398
157,726
-0.10(-4.02%)
Mar 23, 2018
2.571
2.657
2.475
2.498
57,500
+0.01(+0.34%)
Mar 22, 2018
2.540
2.590
2.398
2.490
166,966
+0.01(+0.40%)
Mar 21, 2018
2.560
2.560
2.460
2.480
68,217
-0.06(-2.36%)
Mar 20, 2018
2.600
2.629
2.515
2.540
154,878
-0.03(-1.13%)
Mar 19, 2018
2.681
2.681
2.534
2.569
147,589
-0.12(-4.49%)
Mar 16, 2018
2.750
2.750
2.670
2.690
60,995
-0.02(-0.71%)
Mar 15, 2018
2.767
2.770
2.709
2.709
136,033
-0.04(-1.35%)
Mar 14, 2018
2.772
2.800
2.710
2.746
59,687
+0.04(+1.57%)
Mar 13, 2018
2.789
2.790
2.704
2.704
171,580
+0.00(+0.15%)
Mar 12, 2018
2.747
2.779
2.670
2.700
79,290
+0.00(+0.00%)
Mar 09, 2018
2.690
2.780
2.670
2.700
73,363
+0.04(+1.34%)
Mar 08, 2018
2.779
2.789
2.663
2.664
66,781
-0.10(-3.48%)
Mar 07, 2018
2.800
2.820
2.702
2.760
97,084
-0.04(-1.38%)
Mar 06, 2018
2.750
2.801
2.630
2.799
142,710
+0.07(+2.52%)
Mar 05, 2018
2.732
2.784
2.680
2.730
82,297
-0.06(-2.16%)
Mar 02, 2018
2.760
2.948
2.630
2.790
103,841
+0.02(+0.72%)
Mar 01, 2018
2.830
2.954
2.651
2.770
146,323
+0.07(+2.77%)
Feb 28, 2018
2.515
2.805
2.431
2.695
172,464
+0.27(+10.92%)
Feb 27, 2018
2.605
2.639
2.330
2.430
226,322
-0.15(-5.69%)
Feb 26, 2018
2.872
2.890
2.571
2.576
187,761
-0.32(-11.15%)
Feb 23, 2018
2.978
3.147
2.890
2.900
83,834
-0.09(-3.08%)
Feb 22, 2018
2.992
130,090
+0.00(+0.07%)
Feb 21, 2018
3.045
3.100
2.964
2.990
271,857
-0.10(-3.23%)
Feb 20, 2018
3.256
3.280
3.055
3.090
130,268
-0.11(-3.45%)
Feb 16, 2018
3.200
3.200
3.200
0
-0.20(-5.88%)
Feb 15, 2018
3.498
3.530
3.300
3.400
96,167
-0.11(-3.11%)
Feb 14, 2018
3.566
3.570
3.424
3.509
179,619
-0.17(-4.62%)
Feb 13, 2018
3.700
3.700
3.524
3.679
79,263
+0.08(+2.19%)
Feb 12, 2018
3.580
3.680
3.430
3.600
247,658
+0.28(+8.43%)
Feb 09, 2018
3.400
3.470
3.150
3.320
159,489
-0.05(-1.48%)
Feb 08, 2018
3.300
3.640
3.250
3.370
334,093
+0.16(+4.98%)
Feb 07, 2018
3.430
3.434
3.190
3.210
187,289
-0.04(-1.23%)
Feb 06, 2018
3.030
3.370
2.940
3.250
266,628
+0.17(+5.63%)
Feb 05, 2018
3.133
3.441
3.099
3.077
413,759
-0.22(-6.76%)
Feb 02, 2018
3.443
3.549
3.110
3.300
506,834
-0.42(-11.29%)
Feb 01, 2018
4.141
4.160
3.693
3.720
367,802
-0.40(-9.62%)
Jan 31, 2018
3.996
4.150
3.951
4.116
125,997
+0.04(+0.88%)
Jan 30, 2018
4.114
4.220
3.911
4.080
306,932
-0.14(-3.32%)
Jan 29, 2018
4.282
4.300
4.090
4.220
150,451
+0.09(+2.17%)
Jan 26, 2018
4.250
4.370
4.000
4.130
277,226
-0.13(-3.04%)
Jan 25, 2018
3.758
4.606
3.730
4.260
468,746
+0.34(+8.70%)
Jan 24, 2018
4.052
4.080
3.850
3.919
281,481
-0.09(-2.13%)
Jan 23, 2018
4.598
4.598
3.843
4.004
615,531
-0.42(-9.41%)
Jan 22, 2018
3.982
5.080
3.940
4.420
885,098
+0.30(+7.28%)
Jan 19, 2018
3.175
4.140
3.010
4.120
612,034
+1.07(+35.08%)
Jan 18, 2018
3.320
3.350
2.943
3.050
546,276
-0.17(-5.27%)
Jan 17, 2018
2.650
3.249
2.636
3.220
605,170
+0.64(+24.80%)
Jan 16, 2018
2.550
2.780
2.534
2.580
236,989
+0.02(+0.78%)
Jan 12, 2018
2.560
2.560
2.560
0
-0.03(-1.15%)
Jan 11, 2018
2.697
2.720
2.483
2.590
221,807
-0.11(-4.08%)
Jan 10, 2018
2.687
2.790
2.490
2.700
189,490
+0.05(+1.89%)
Jan 09, 2018
2.657
2.974
2.489
2.650
368,508
-0.08(-3.04%)
Jan 08, 2018
2.700
2.830
2.590
2.733
343,468
+0.20(+7.74%)
Jan 05, 2018
2.184
2.702
2.120
2.537
519,736
+0.28(+12.24%)
Jan 04, 2018
2.804
2.820
2.000
2.260
958,397
-0.55(-19.57%)
Jan 03, 2018
2.399
2.883
2.335
2.810
686,208
+0.47(+20.14%)
Jan 02, 2018
2.116
2.350
2.030
2.339
448,146
+0.35(+17.37%)
Dec 29, 2017
1.993
1.993
1.993
0
+0.04(+2.19%)
Dec 28, 2017
1.850
1.952
1.770
1.950
211,933
+0.19(+10.80%)
Dec 27, 2017
1.570
1.806
1.548
1.760
133,094
+0.18(+11.39%)
Dec 26, 2017
1.545
1.580
1.530
1.580
73,339
+0.03(+1.72%)
Dec 22, 2017
1.569
1.570
1.480
1.553
78,306
+0.01(+0.86%)
Dec 21, 2017
1.540
1.566
1.510
1.540
56,329
+0.02(+1.32%)
Dec 20, 2017
1.570
1.570
1.520
1.520
49,365
-0.02(-1.23%)
Dec 19, 2017
1.555
1.510
1.539
41,005
-0.00(-0.07%)
Dec 18, 2017
1.564
1.578
1.521
1.540
65,652
-0.02(-1.28%)
Dec 15, 2017
1.553
1.562
1.530
1.560
57,667
+0.00(+0.00%)
Dec 14, 2017
1.546
1.570
1.530
1.560
28,772
+0.02(+1.30%)
Dec 13, 2017
1.591
1.600
1.530
1.540
66,924
-0.03(-1.97%)
Dec 12, 2017
1.606
1.620
1.560
1.571
56,646
-0.03(-1.82%)
Dec 11, 2017
1.612
1.642
1.600
1.600
83,586
-0.02(-1.23%)
Dec 08, 2017
1.677
1.700
1.600
1.620
29,494
-0.02(-1.22%)
Dec 07, 2017
1.583
1.670
1.583
1.640
34,693
+0.05(+3.14%)
Dec 06, 2017
1.590
1.620
1.590
1.590
25,299
+0.01(+0.60%)
Dec 05, 2017
1.536
1.654
1.512
1.581
106,373
+0.05(+3.21%)
Dec 04, 2017
1.636
1.642
1.520
1.531
292,680
-0.11(-6.63%)
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.