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
Alstom S.A.
(OP:
ALSMY
)
1.942
+0.012 (+0.62%)
Streaming Delayed Price
Updated: 11:37 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
6.180
6.180
5.692
6.100
312,151
+0.12(+2.01%)
Nov 27, 2020
5.880
5.990
5.770
5.980
37,500
+0.33(+5.84%)
Nov 25, 2020
5.710
6.700
5.510
5.650
81,700
+0.15(+2.73%)
Nov 24, 2020
5.585
5.670
5.030
5.500
100,344
+0.03(+0.55%)
Nov 23, 2020
5.555
5.555
5.300
5.470
129,933
-0.09(-1.62%)
Nov 20, 2020
5.560
5.630
5.460
5.560
38,600
-0.25(-4.30%)
Nov 19, 2020
5.652
5.900
5.550
5.810
110,473
+0.02(+0.35%)
Nov 18, 2020
5.400
5.790
5.325
5.790
71,659
+0.36(+6.63%)
Nov 17, 2020
5.030
5.480
5.030
5.430
178,392
+0.43(+8.71%)
Nov 16, 2020
5.090
5.160
4.950
4.995
90,825
+0.08(+1.73%)
Nov 13, 2020
4.890
4.940
4.875
4.910
55,700
+0.05(+1.03%)
Nov 12, 2020
5.020
5.020
4.860
4.860
52,514
-0.12(-2.33%)
Nov 11, 2020
5.005
5.020
4.970
4.976
102,543
-0.34(-6.47%)
Nov 10, 2020
5.075
5.330
5.060
5.320
78,305
+0.34(+6.83%)
Nov 09, 2020
5.060
5.070
4.930
4.980
96,050
+0.26(+5.40%)
Nov 06, 2020
4.675
4.740
4.662
4.725
78,500
+0.19(+4.21%)
Nov 05, 2020
4.550
4.550
4.490
4.534
70,574
+0.24(+5.69%)
Nov 04, 2020
4.284
4.330
4.268
4.290
130,596
-0.02(-0.52%)
Nov 03, 2020
4.335
4.370
4.290
4.312
127,474
-0.06(-1.32%)
Nov 02, 2020
4.388
4.400
4.330
4.370
121,215
-0.03(-0.68%)
Oct 30, 2020
4.455
4.458
4.390
4.400
80,000
-0.14(-3.08%)
Oct 29, 2020
4.465
4.540
4.465
4.540
50,297
+0.08(+1.79%)
Oct 28, 2020
4.480
4.516
4.430
4.460
61,888
-0.16(-3.46%)
Oct 27, 2020
4.720
4.720
4.620
4.620
76,660
-0.07(-1.49%)
Oct 26, 2020
4.718
4.750
4.680
4.690
93,478
-0.15(-3.20%)
Oct 23, 2020
4.790
4.860
4.782
4.845
56,900
+0.15(+3.30%)
Oct 22, 2020
4.710
4.720
4.670
4.690
91,727
+0.09(+1.96%)
Oct 21, 2020
4.655
4.700
4.600
4.600
35,600
-0.06(-1.29%)
Oct 20, 2020
4.716
4.730
4.650
4.660
132,898
-0.12(-2.51%)
Oct 19, 2020
4.780
4.820
4.700
4.780
90,674
+0.00(+0.00%)
Oct 16, 2020
4.775
4.820
4.775
4.780
47,200
+0.06(+1.27%)
Oct 15, 2020
4.678
4.730
4.670
4.720
84,246
-0.08(-1.67%)
Oct 14, 2020
4.812
4.870
4.800
4.800
60,143
+0.03(+0.63%)
Oct 13, 2020
4.790
4.820
4.760
4.770
58,449
-0.09(-1.81%)
Oct 12, 2020
4.843
4.870
4.828
4.858
54,786
+0.12(+2.49%)
Oct 09, 2020
4.800
4.800
4.740
4.740
55,700
+0.02(+0.47%)
Oct 08, 2020
4.770
4.770
4.700
4.718
51,621
+0.01(+0.17%)
Oct 07, 2020
4.820
4.830
4.710
4.710
46,232
-0.06(-1.26%)
Oct 06, 2020
4.850
4.860
4.720
4.770
75,474
-0.10(-2.05%)
Oct 05, 2020
4.850
4.903
4.850
4.870
75,479
+0.04(+0.93%)
Oct 02, 2020
4.765
4.850
4.765
4.825
56,800
-0.04(-0.72%)
Oct 01, 2020
4.920
4.920
4.840
4.860
43,719
-0.09(-1.82%)
Sep 30, 2020
5.020
5.020
4.920
4.950
302,514
-0.05(-1.00%)
Sep 29, 2020
5.100
5.129
4.920
5.000
79,929
-0.09(-1.77%)
Sep 28, 2020
5.085
5.100
5.050
5.090
88,344
+0.12(+2.41%)
Sep 25, 2020
4.905
5.010
4.900
4.970
79,200
-0.01(-0.20%)
Sep 24, 2020
5.055
5.055
4.970
4.980
67,816
+0.02(+0.40%)
Sep 23, 2020
5.070
5.080
4.960
4.960
99,966
-0.16(-3.13%)
Sep 22, 2020
5.130
5.150
5.060
5.120
87,796
-0.13(-2.48%)
Sep 21, 2020
5.175
5.250
5.120
5.250
149,077
-0.10(-1.87%)
Sep 18, 2020
5.350
5.420
5.300
5.350
2,676,200
+0.01(+0.19%)
Sep 17, 2020
5.275
5.370
5.270
5.340
183,383
+0.00(+0.09%)
Sep 16, 2020
5.360
5.380
5.310
5.335
206,741
+0.00(+0.09%)
Sep 15, 2020
5.310
5.350
5.290
5.330
53,630
-0.08(-1.39%)
Sep 14, 2020
5.395
5.410
5.360
5.405
57,515
+0.00(+0.09%)
Sep 11, 2020
5.420
5.470
5.380
5.400
35,400
-0.08(-1.46%)
Sep 10, 2020
5.370
5.490
5.300
5.480
112,129
+0.03(+0.55%)
Sep 09, 2020
5.390
5.470
5.390
5.450
36,290
+0.05(+0.93%)
Sep 08, 2020
5.367
5.450
5.350
5.400
47,386
-0.17(-3.05%)
Sep 04, 2020
5.575
5.575
5.470
5.570
47,800
+0.08(+1.46%)
Sep 03, 2020
5.520
5.580
5.480
5.490
26,646
-0.10(-1.88%)
Sep 02, 2020
5.590
5.610
5.530
5.595
27,724
+0.04(+0.81%)
Sep 01, 2020
5.530
5.590
5.510
5.550
37,302
+0.03(+0.54%)
Aug 31, 2020
5.510
5.572
5.510
5.520
56,565
-0.09(-1.60%)
Aug 28, 2020
5.590
5.610
5.550
5.610
50,300
+0.04(+0.81%)
Aug 27, 2020
5.680
5.690
5.530
5.565
107,479
-0.13(-2.28%)
Aug 26, 2020
5.680
5.700
5.665
5.695
41,973
+0.07(+1.15%)
Aug 25, 2020
5.640
5.660
5.600
5.630
43,230
-0.03(-0.44%)
Aug 24, 2020
5.660
5.740
5.640
5.655
60,080
+0.06(+1.07%)
Aug 21, 2020
5.570
5.620
5.560
5.595
34,600
+0.00(+0.09%)
Aug 20, 2020
5.560
5.610
5.530
5.590
63,310
-0.08(-1.37%)
Aug 19, 2020
5.697
5.730
5.630
5.668
60,284
+0.05(+0.85%)
Aug 18, 2020
5.665
5.670
5.610
5.620
82,270
-0.03(-0.53%)
Aug 17, 2020
5.690
5.710
5.650
5.650
46,151
+0.09(+1.62%)
Aug 14, 2020
5.605
5.650
5.560
5.560
43,000
-0.09(-1.54%)
Aug 13, 2020
5.600
5.670
5.600
5.647
30,094
-0.01(-0.23%)
Aug 12, 2020
5.555
5.660
5.540
5.660
81,881
+0.26(+4.81%)
Aug 11, 2020
5.470
5.500
5.400
5.400
61,140
-0.04(-0.83%)
Aug 10, 2020
5.460
5.470
5.400
5.445
82,800
-0.05(-1.00%)
Aug 07, 2020
5.560
5.560
5.490
5.500
52,000
-0.06(-1.08%)
Aug 06, 2020
5.570
5.590
5.530
5.560
44,448
-0.03(-0.54%)
Aug 05, 2020
5.690
5.690
5.590
5.590
110,541
+0.04(+0.81%)
Aug 04, 2020
5.560
5.560
5.510
5.545
38,188
-0.05(-0.98%)
Aug 03, 2020
5.580
5.650
5.580
5.600
28,232
+0.11(+2.00%)
Jul 31, 2020
5.680
5.680
5.470
5.490
68,700
-0.18(-3.22%)
Jul 30, 2020
5.620
5.680
5.570
5.673
53,327
+0.01(+0.22%)
Jul 29, 2020
5.660
5.700
5.640
5.660
47,087
-0.03(-0.53%)
Jul 28, 2020
5.673
5.710
5.650
5.690
38,184
+0.02(+0.35%)
Jul 27, 2020
5.680
5.730
5.660
5.670
41,123
+0.02(+0.35%)
Jul 24, 2020
5.710
5.710
5.650
5.650
58,600
-0.08(-1.40%)
Jul 23, 2020
5.685
5.780
5.685
5.730
28,033
+0.08(+1.42%)
Jul 22, 2020
5.660
5.700
5.640
5.650
41,594
-0.02(-0.35%)
Jul 21, 2020
5.640
5.690
5.590
5.670
43,220
+0.05(+0.98%)
Jul 20, 2020
5.600
5.650
5.590
5.615
43,742
+0.04(+0.81%)
Jul 17, 2020
5.555
5.600
5.555
5.570
161,200
-0.00(-0.07%)
Jul 16, 2020
5.510
5.610
5.480
5.574
105,032
+0.26(+4.97%)
Jul 15, 2020
5.330
5.393
5.300
5.310
76,794
+0.18(+3.51%)
Jul 14, 2020
5.000
5.160
5.000
5.130
43,866
+0.18(+3.74%)
Jul 13, 2020
4.940
5.030
4.940
4.945
54,058
+0.03(+0.51%)
Jul 10, 2020
4.880
4.970
4.870
4.920
55,200
+0.21(+4.46%)
Jul 09, 2020
4.810
4.810
4.680
4.710
40,168
-0.12(-2.48%)
Jul 08, 2020
4.780
4.840
4.780
4.830
123,730
+0.12(+2.55%)
Jul 07, 2020
4.800
4.800
4.710
4.710
58,100
-0.01(-0.21%)
Jul 06, 2020
4.730
4.770
4.720
4.720
40,915
+0.08(+1.61%)
Jul 02, 2020
4.560
4.670
4.560
4.645
64,400
+0.12(+2.77%)
Jul 01, 2020
4.530
4.550
4.430
4.520
136,783
-0.08(-1.74%)
Jun 30, 2020
4.630
4.630
4.550
4.600
109,144
-0.04(-0.76%)
Jun 29, 2020
4.670
4.670
4.600
4.635
71,768
+0.02(+0.49%)
Jun 26, 2020
4.668
4.720
4.600
4.612
607,100
-0.10(-2.07%)
Jun 25, 2020
4.620
4.710
4.610
4.710
2,114,213
+0.04(+0.91%)
Jun 24, 2020
4.720
4.760
4.600
4.668
34,575
-0.12(-2.56%)
Jun 23, 2020
4.800
4.840
4.764
4.790
60,630
+0.06(+1.27%)
Jun 22, 2020
4.730
4.770
4.660
4.730
77,638
+0.06(+1.18%)
Jun 19, 2020
4.770
4.780
4.650
4.675
121,200
-0.08(-1.58%)
Jun 18, 2020
4.730
4.765
4.710
4.750
112,083
-0.01(-0.13%)
Jun 17, 2020
4.820
4.820
4.756
4.756
82,193
+0.08(+1.62%)
Jun 16, 2020
4.740
4.820
4.650
4.680
95,474
-0.08(-1.68%)
Jun 15, 2020
4.600
4.760
4.555
4.760
1,898,687
+0.18(+3.90%)
Jun 12, 2020
4.690
4.698
4.540
4.581
197,300
-0.02(-0.41%)
Jun 11, 2020
4.697
4.750
4.560
4.600
79,982
-0.21(-4.37%)
Jun 10, 2020
4.870
4.890
4.800
4.810
198,242
-0.01(-0.21%)
Jun 09, 2020
4.780
4.840
4.755
4.820
1,311,497
+0.03(+0.57%)
Jun 08, 2020
4.780
4.830
4.750
4.793
62,314
-0.11(-2.29%)
Jun 05, 2020
4.920
4.930
4.880
4.905
727,300
+0.10(+1.98%)
Jun 04, 2020
4.740
4.850
4.680
4.810
101,500
+0.19(+4.11%)
Jun 03, 2020
4.550
4.670
4.550
4.620
90,677
+0.17(+3.82%)
Jun 02, 2020
4.460
4.470
4.360
4.450
110,563
+0.14(+3.25%)
Jun 01, 2020
4.290
4.330
4.260
4.310
79,774
+0.14(+3.48%)
May 29, 2020
4.250
4.250
4.110
4.165
315,900
-0.09(-2.23%)
May 28, 2020
4.280
4.320
4.260
4.260
113,501
-0.03(-0.70%)
May 27, 2020
4.290
4.300
4.220
4.290
89,976
+0.02(+0.47%)
May 26, 2020
4.220
4.310
4.200
4.270
228,528
+0.04(+0.95%)
May 22, 2020
4.250
4.250
4.210
4.230
101,400
+0.08(+1.93%)
May 21, 2020
4.185
4.185
4.110
4.150
166,678
+0.02(+0.48%)
May 20, 2020
4.130
4.230
4.130
4.130
156,986
+0.02(+0.49%)
May 19, 2020
4.060
4.155
4.050
4.110
117,718
-0.29(-6.59%)
May 18, 2020
4.230
4.430
4.230
4.400
196,998
+0.30(+7.37%)
May 15, 2020
4.150
4.160
4.070
4.098
80,200
-0.03(-0.77%)
May 14, 2020
4.150
4.150
4.040
4.130
191,576
-0.04(-0.96%)
May 13, 2020
4.210
4.250
4.150
4.170
71,742
+0.05(+1.21%)
May 12, 2020
4.140
4.190
4.120
4.120
238,615
+0.26(+6.74%)
May 11, 2020
3.870
3.980
3.832
3.860
155,035
-0.05(-1.28%)
May 08, 2020
3.850
3.970
3.840
3.910
123,100
+0.11(+2.89%)
May 07, 2020
3.770
3.810
3.700
3.800
559,398
-0.01(-0.26%)
May 06, 2020
3.970
3.990
3.800
3.810
85,556
-0.23(-5.69%)
May 05, 2020
4.040
4.130
4.000
4.040
76,789
+0.04(+1.00%)
May 04, 2020
3.980
4.070
3.970
4.000
193,819
+0.10(+2.56%)
May 01, 2020
4.150
4.150
3.900
3.900
100,300
-0.14(-3.47%)
Apr 30, 2020
4.060
4.090
3.998
4.040
196,575
-0.08(-1.94%)
Apr 29, 2020
4.110
4.160
4.105
4.120
70,546
+0.07(+1.73%)
Apr 28, 2020
4.100
4.140
4.040
4.050
128,519
-0.07(-1.70%)
Apr 27, 2020
4.120
4.170
4.080
4.120
211,952
-0.03(-0.72%)
Apr 24, 2020
4.080
4.170
4.080
4.150
73,800
+0.06(+1.47%)
Apr 23, 2020
4.210
4.270
4.090
4.090
193,619
-0.15(-3.42%)
Apr 22, 2020
4.270
4.280
4.190
4.235
111,808
-0.04(-1.05%)
Apr 21, 2020
4.220
4.370
4.200
4.280
300,475
-0.00(-0.12%)
Apr 20, 2020
4.270
4.330
4.270
4.285
218,896
-0.00(-0.12%)
Apr 17, 2020
4.275
4.300
4.190
4.290
166,400
+0.31(+7.79%)
Apr 16, 2020
4.020
4.050
3.970
3.980
222,664
-0.01(-0.25%)
Apr 15, 2020
4.027
4.040
3.940
3.990
162,860
-0.23(-5.45%)
Apr 14, 2020
4.240
4.289
4.170
4.220
229,879
+0.00(+0.00%)
Apr 13, 2020
4.215
4.290
4.110
4.220
159,833
-0.01(-0.24%)
Apr 09, 2020
4.250
4.260
4.180
4.230
273,300
-0.00(-0.12%)
Apr 08, 2020
4.228
4.260
4.170
4.235
526,254
+0.00(+0.12%)
Apr 07, 2020
4.170
4.280
4.117
4.230
344,240
+0.23(+5.62%)
Apr 06, 2020
3.940
4.030
3.940
4.005
486,366
+0.11(+2.96%)
Apr 03, 2020
3.885
4.220
3.820
3.890
314,900
-0.08(-2.14%)
Apr 02, 2020
3.985
4.030
3.900
3.975
154,641
+0.00(+0.13%)
Apr 01, 2020
4.030
4.140
3.940
3.970
73,393
-0.14(-3.41%)
Mar 31, 2020
4.170
4.200
4.050
4.110
174,025
+0.00(+0.04%)
Mar 30, 2020
4.125
4.130
4.011
4.109
260,633
-0.10(-2.41%)
Mar 27, 2020
4.060
4.240
4.030
4.210
164,900
+0.05(+1.20%)
Mar 26, 2020
4.200
4.250
4.120
4.160
172,594
-0.06(-1.54%)
Mar 25, 2020
4.100
4.350
4.090
4.225
146,668
+0.31(+8.06%)
Mar 24, 2020
3.780
4.018
3.700
3.910
424,734
+0.33(+9.22%)
Mar 23, 2020
3.630
3.660
3.510
3.580
291,741
-0.09(-2.59%)
Mar 20, 2020
3.880
3.925
3.670
3.675
614,800
-0.10(-2.52%)
Mar 19, 2020
3.530
3.850
3.530
3.770
290,802
+0.36(+10.56%)
Mar 18, 2020
3.420
3.578
3.175
3.410
254,725
-0.46(-11.89%)
Mar 17, 2020
3.728
4.000
3.660
3.870
343,588
-0.11(-2.76%)
Mar 16, 2020
3.740
4.130
3.670
3.980
295,662
-0.38(-8.72%)
Mar 13, 2020
4.385
4.385
4.080
4.360
225,500
+0.17(+3.93%)
Mar 12, 2020
4.275
4.280
4.115
4.195
215,187
-0.40(-8.80%)
Mar 11, 2020
4.777
4.790
4.570
4.600
223,714
-0.33(-6.69%)
Mar 10, 2020
4.928
4.970
4.780
4.930
185,040
+0.14(+3.01%)
Mar 09, 2020
4.803
4.956
4.740
4.786
164,078
-0.16(-3.31%)
Mar 06, 2020
4.840
4.960
4.840
4.950
160,100
-0.08(-1.59%)
Mar 05, 2020
5.060
5.095
5.010
5.030
168,186
-0.09(-1.76%)
Mar 04, 2020
5.110
5.160
5.040
5.120
313,161
+0.04(+0.79%)
Mar 03, 2020
5.085
5.160
5.070
5.080
170,816
+0.05(+0.99%)
Mar 02, 2020
4.930
5.040
4.920
5.030
148,686
+0.18(+3.71%)
Feb 28, 2020
4.787
4.900
4.780
4.850
141,300
-0.14(-2.71%)
Feb 27, 2020
4.980
5.020
4.940
4.985
113,486
-0.00(-0.10%)
Feb 26, 2020
4.950
5.010
4.930
4.990
126,147
+0.12(+2.36%)
Feb 25, 2020
4.900
4.920
4.860
4.875
186,166
-0.03(-0.51%)
Feb 24, 2020
4.920
4.960
4.850
4.900
121,173
-0.25(-4.85%)
Feb 21, 2020
5.090
5.170
5.050
5.150
66,300
+0.11(+2.18%)
Feb 20, 2020
5.005
5.050
4.990
5.040
56,779
-0.09(-1.83%)
Feb 19, 2020
5.160
5.160
5.070
5.134
130,224
-0.13(-2.49%)
Feb 18, 2020
5.140
5.330
5.130
5.265
81,939
-0.02(-0.38%)
Feb 14, 2020
5.240
5.310
5.210
5.285
31,700
-0.02(-0.47%)
Feb 13, 2020
5.287
5.330
5.270
5.310
104,850
+0.07(+1.34%)
Feb 12, 2020
5.170
5.240
5.160
5.240
91,491
+0.07(+1.35%)
Feb 11, 2020
5.050
5.170
5.050
5.170
28,600
+0.06(+1.17%)
Feb 10, 2020
5.090
5.120
5.050
5.110
83,899
-0.05(-0.97%)
Feb 07, 2020
5.115
5.160
5.100
5.160
46,100
-0.04(-0.67%)
Feb 06, 2020
5.180
5.280
5.170
5.195
49,038
-0.01(-0.29%)
Feb 05, 2020
5.220
5.290
5.165
5.210
37,504
+0.00(+0.00%)
Feb 04, 2020
5.180
5.250
5.150
5.210
19,289
-0.05(-0.95%)
Feb 03, 2020
5.240
5.280
5.220
5.260
70,194
-0.01(-0.19%)
Jan 31, 2020
5.260
5.310
5.240
5.270
3,863,100
-0.01(-0.19%)
Jan 30, 2020
5.190
5.280
5.190
5.280
618,667
+0.03(+0.57%)
Jan 29, 2020
5.200
5.270
5.190
5.250
82,307
+0.14(+2.74%)
Jan 28, 2020
5.070
5.110
5.070
5.110
27,770
-0.02(-0.39%)
Jan 27, 2020
5.030
5.140
5.030
5.130
250,716
-0.03(-0.58%)
Jan 24, 2020
5.150
5.180
5.110
5.160
4,645,800
+0.02(+0.39%)
Jan 23, 2020
5.050
5.140
5.050
5.140
4,378,615
+0.07(+1.38%)
Jan 22, 2020
5.090
5.120
5.059
5.070
668,196
-0.17(-3.24%)
Jan 21, 2020
4.980
5.240
4.978
5.240
7,331
+0.24(+4.80%)
Jan 17, 2020
5.000
5.030
4.970
5.000
11,900
+0.02(+0.40%)
Jan 16, 2020
4.955
4.990
4.950
4.980
15,656
+0.06(+1.22%)
Jan 15, 2020
4.890
4.920
4.880
4.920
4,286
+0.05(+1.13%)
Jan 14, 2020
4.850
4.910
4.830
4.865
38,242
+0.02(+0.31%)
Jan 13, 2020
4.790
4.850
4.790
4.850
5,519
+0.06(+1.25%)
Jan 10, 2020
4.770
4.790
4.730
4.790
8,200
-0.01(-0.21%)
Jan 09, 2020
4.770
4.800
4.767
4.800
5,755
-0.00(-0.10%)
Jan 08, 2020
4.750
4.846
4.750
4.805
6,369
+0.08(+1.80%)
Jan 07, 2020
4.660
4.720
4.660
4.720
13,511
+0.01(+0.21%)
Jan 06, 2020
4.680
4.720
4.650
4.710
14,304
-0.03(-0.63%)
Jan 03, 2020
4.690
4.740
4.690
4.740
29,500
-0.02(-0.42%)
Jan 02, 2020
4.720
4.760
4.720
4.760
17,310
+0.07(+1.49%)
Dec 31, 2019
4.695
4.800
4.660
4.690
3,200
-0.03(-0.64%)
Dec 30, 2019
4.726
4.730
4.695
4.720
2,435
+0.00(+0.00%)
Dec 27, 2019
4.730
4.730
4.705
4.720
6,500
+0.04(+0.96%)
Dec 26, 2019
4.670
4.750
4.670
4.675
4,537
-0.04(-0.95%)
Dec 24, 2019
4.700
4.720
4.665
4.720
2,800
+0.04(+0.85%)
Dec 23, 2019
4.680
4.720
4.640
4.680
4,081
-0.02(-0.43%)
Dec 20, 2019
4.680
4.700
4.660
4.700
13,000
+0.06(+1.18%)
Dec 19, 2019
4.640
4.680
4.600
4.645
8,818
+0.04(+0.98%)
Dec 18, 2019
4.630
4.670
4.600
4.600
3,304
-0.08(-1.71%)
Dec 17, 2019
4.680
4.680
4.633
4.680
4,866
+0.04(+0.97%)
Dec 16, 2019
4.650
4.686
4.635
4.635
7,378
+0.04(+0.98%)
Dec 13, 2019
4.590
4.590
4.570
4.590
16,900
+0.00(+0.00%)
Dec 12, 2019
4.580
4.620
4.550
4.590
20,990
+0.06(+1.32%)
Dec 11, 2019
4.500
4.530
4.490
4.530
24,140
+0.03(+0.67%)
Dec 10, 2019
4.499
4.560
4.499
4.500
16,759
+0.05(+1.24%)
Dec 09, 2019
4.420
4.470
4.420
4.445
2,588
+0.01(+0.23%)
Dec 06, 2019
4.435
4.466
4.435
4.435
1,100
-0.08(-1.66%)
Dec 05, 2019
4.490
4.527
4.480
4.510
8,590
+0.10(+2.27%)
Dec 04, 2019
4.390
4.410
4.370
4.410
9,870
+0.09(+2.08%)
Dec 03, 2019
4.350
4.380
4.320
4.320
6,245
+0.03(+0.70%)
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.