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
Acacia Res-Acacia
(NQ:
ACTG
)
5.560
-0.100 (-1.77%)
Streaming Delayed Price
Updated: 12:15 PM 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 29, 2019
2.930
3.000
2.920
2.970
35,900
+0.04(+1.37%)
Nov 27, 2019
3.010
3.010
2.930
2.930
36,000
-0.07(-2.33%)
Nov 26, 2019
3.050
3.120
2.980
3.000
102,790
-0.06(-1.96%)
Nov 25, 2019
3.030
3.090
3.010
3.060
123,677
+0.07(+2.34%)
Nov 22, 2019
3.040
3.040
2.980
2.990
74,300
-0.04(-1.32%)
Nov 21, 2019
3.030
3.085
2.970
3.030
91,829
+0.00(+0.00%)
Nov 20, 2019
3.100
3.180
3.030
3.030
126,695
-0.09(-2.88%)
Nov 19, 2019
3.070
3.170
3.070
3.120
222,364
+0.05(+1.63%)
Nov 18, 2019
3.480
3.500
3.020
3.070
1,151,003
+0.12(+4.07%)
Nov 15, 2019
3.040
3.040
2.910
2.950
51,500
-0.04(-1.34%)
Nov 14, 2019
2.980
3.080
2.880
2.990
210,595
+0.01(+0.34%)
Nov 13, 2019
2.770
3.050
2.770
2.980
143,202
+0.20(+7.19%)
Nov 12, 2019
2.620
2.838
2.620
2.780
136,917
+0.17(+6.51%)
Nov 11, 2019
2.570
2.620
2.520
2.610
38,415
+0.03(+1.16%)
Nov 08, 2019
2.550
2.643
2.550
2.580
111,800
+0.03(+1.18%)
Nov 07, 2019
2.490
2.560
2.420
2.550
170,976
+0.09(+3.66%)
Nov 06, 2019
2.510
2.550
2.460
2.460
301,736
-0.04(-1.60%)
Nov 05, 2019
2.570
2.574
2.470
2.500
115,521
-0.05(-1.96%)
Nov 04, 2019
2.590
2.600
2.550
2.550
42,222
-0.01(-0.39%)
Nov 01, 2019
2.580
2.600
2.530
2.560
93,000
+0.02(+0.79%)
Oct 31, 2019
2.510
2.560
2.510
2.540
65,446
+0.03(+1.20%)
Oct 30, 2019
2.510
2.520
2.470
2.510
91,843
+0.01(+0.40%)
Oct 29, 2019
2.540
2.550
2.480
2.500
82,403
-0.04(-1.77%)
Oct 28, 2019
2.520
2.565
2.520
2.545
59,578
+0.02(+0.59%)
Oct 25, 2019
2.580
2.610
2.500
2.530
103,900
-0.03(-1.17%)
Oct 24, 2019
2.660
2.730
2.560
2.560
61,234
-0.08(-3.03%)
Oct 23, 2019
2.670
2.670
2.620
2.640
52,480
-0.02(-0.75%)
Oct 22, 2019
2.690
2.700
2.637
2.660
40,005
-0.04(-1.48%)
Oct 21, 2019
2.690
2.720
2.680
2.700
57,284
+0.00(+0.00%)
Oct 18, 2019
2.670
2.720
2.620
2.700
46,900
+0.01(+0.37%)
Oct 17, 2019
2.700
2.710
2.626
2.690
69,087
+0.00(+0.00%)
Oct 16, 2019
2.690
2.700
2.660
2.690
21,802
-0.01(-0.37%)
Oct 15, 2019
2.630
2.720
2.610
2.700
57,096
+0.06(+2.27%)
Oct 14, 2019
2.720
2.720
2.600
2.640
28,720
-0.10(-3.65%)
Oct 11, 2019
2.580
2.870
2.550
2.740
142,500
+0.17(+6.61%)
Oct 10, 2019
2.540
2.600
2.510
2.570
95,908
+0.05(+1.98%)
Oct 09, 2019
2.510
2.550
2.500
2.520
105,746
+0.01(+0.40%)
Oct 08, 2019
2.510
2.560
2.500
2.510
60,880
-0.03(-1.18%)
Oct 07, 2019
2.590
2.590
2.520
2.540
64,120
-0.01(-0.39%)
Oct 04, 2019
2.610
2.642
2.540
2.550
81,500
-0.07(-2.67%)
Oct 03, 2019
2.570
2.630
2.550
2.620
63,741
+0.03(+1.16%)
Oct 02, 2019
2.600
2.610
2.560
2.590
169,812
-0.03(-1.15%)
Oct 01, 2019
2.700
2.700
2.580
2.620
97,665
-0.06(-2.24%)
Sep 30, 2019
2.740
2.740
2.660
2.680
46,225
-0.06(-2.19%)
Sep 27, 2019
2.760
2.780
2.695
2.740
42,900
-0.00(-0.18%)
Sep 26, 2019
2.770
2.780
2.700
2.745
39,653
-0.01(-0.54%)
Sep 25, 2019
2.690
2.790
2.630
2.760
103,903
+0.08(+2.99%)
Sep 24, 2019
2.740
2.780
2.680
2.680
62,820
-0.06(-2.19%)
Sep 23, 2019
2.750
2.770
2.680
2.740
87,285
-0.01(-0.36%)
Sep 20, 2019
2.650
2.790
2.620
2.750
433,900
+0.08(+3.00%)
Sep 19, 2019
2.670
2.690
2.610
2.670
86,080
+0.00(+0.00%)
Sep 18, 2019
2.750
2.750
2.670
2.670
93,522
-0.07(-2.55%)
Sep 17, 2019
2.820
2.910
2.730
2.740
140,394
-0.08(-2.84%)
Sep 16, 2019
3.040
3.040
2.780
2.820
225,141
-0.19(-6.31%)
Sep 13, 2019
2.990
3.020
2.930
3.010
157,300
+0.06(+2.03%)
Sep 12, 2019
2.950
2.990
2.850
2.950
135,718
+0.04(+1.37%)
Sep 11, 2019
2.610
2.950
2.590
2.910
267,739
+0.32(+12.36%)
Sep 10, 2019
2.600
2.670
2.590
2.590
163,743
+0.00(+0.00%)
Sep 09, 2019
2.640
2.710
2.580
2.590
145,365
-0.02(-0.77%)
Sep 06, 2019
2.630
2.640
2.600
2.610
71,900
+0.00(+0.00%)
Sep 05, 2019
2.640
2.670
2.580
2.610
72,000
-0.01(-0.38%)
Sep 04, 2019
2.600
2.680
2.600
2.620
75,898
+0.04(+1.35%)
Sep 03, 2019
2.570
2.620
2.570
2.585
206,770
-0.02(-0.96%)
Aug 30, 2019
2.610
2.700
2.570
2.610
104,800
+0.01(+0.38%)
Aug 29, 2019
2.650
2.680
2.600
2.600
80,374
-0.03(-1.14%)
Aug 28, 2019
2.560
2.641
2.560
2.630
87,243
+0.04(+1.54%)
Aug 27, 2019
2.720
2.720
2.580
2.590
84,665
-0.10(-3.72%)
Aug 26, 2019
2.730
2.735
2.670
2.690
109,086
-0.02(-0.74%)
Aug 23, 2019
2.870
2.882
2.700
2.710
156,700
-0.17(-5.90%)
Aug 22, 2019
2.920
2.950
2.880
2.880
41,706
-0.02(-0.69%)
Aug 21, 2019
2.890
2.960
2.860
2.900
38,536
+0.03(+1.05%)
Aug 20, 2019
2.870
2.947
2.850
2.870
47,787
-0.02(-0.69%)
Aug 19, 2019
2.850
2.930
2.840
2.890
51,590
+0.03(+1.05%)
Aug 16, 2019
2.890
2.928
2.810
2.860
79,900
-0.03(-1.04%)
Aug 15, 2019
2.910
2.910
2.840
2.890
93,606
-0.02(-0.69%)
Aug 14, 2019
2.910
2.940
2.840
2.910
52,976
-0.04(-1.36%)
Aug 13, 2019
2.940
3.000
2.880
2.950
41,924
+0.01(+0.34%)
Aug 12, 2019
2.890
2.960
2.850
2.940
50,923
+0.03(+1.03%)
Aug 09, 2019
2.930
2.960
2.860
2.910
45,000
-0.01(-0.34%)
Aug 08, 2019
2.990
3.050
2.895
2.920
189,221
-0.05(-1.68%)
Aug 07, 2019
2.950
3.050
2.920
2.970
47,182
+0.02(+0.68%)
Aug 06, 2019
3.150
3.150
2.910
2.950
84,532
+0.00(+0.00%)
Aug 05, 2019
3.050
3.050
2.900
2.950
89,087
-0.11(-3.59%)
Aug 02, 2019
2.750
3.090
2.707
3.060
132,600
+0.31(+11.27%)
Aug 01, 2019
2.780
2.860
2.740
2.750
83,224
-0.04(-1.43%)
Jul 31, 2019
2.810
2.870
2.790
2.790
72,803
-0.02(-0.71%)
Jul 30, 2019
2.760
2.840
2.760
2.810
50,330
+0.04(+1.44%)
Jul 29, 2019
2.750
2.880
2.700
2.770
64,837
+0.02(+0.73%)
Jul 26, 2019
2.720
2.770
2.720
2.750
57,100
+0.03(+1.10%)
Jul 25, 2019
2.750
2.785
2.720
2.720
64,898
-0.06(-2.16%)
Jul 24, 2019
2.810
2.820
2.770
2.780
80,887
-0.02(-0.71%)
Jul 23, 2019
2.760
2.820
2.760
2.800
47,790
+0.05(+1.82%)
Jul 22, 2019
2.820
2.830
2.730
2.750
38,774
-0.07(-2.48%)
Jul 19, 2019
2.760
2.830
2.760
2.820
52,600
+0.03(+1.08%)
Jul 18, 2019
2.760
2.829
2.759
2.790
48,599
+0.03(+1.09%)
Jul 17, 2019
2.820
2.820
2.750
2.760
43,793
-0.06(-2.13%)
Jul 16, 2019
2.790
2.850
2.770
2.820
48,704
+0.02(+0.71%)
Jul 15, 2019
2.800
2.800
2.730
2.800
36,986
-0.02(-0.71%)
Jul 12, 2019
2.830
2.960
2.820
2.820
140,500
-0.01(-0.35%)
Jul 11, 2019
2.770
2.830
2.770
2.830
61,573
+0.05(+1.80%)
Jul 10, 2019
2.800
2.860
2.780
2.780
39,641
-0.01(-0.36%)
Jul 09, 2019
2.810
2.810
2.750
2.790
47,152
-0.03(-1.06%)
Jul 08, 2019
2.880
2.890
2.820
2.820
19,361
-0.07(-2.42%)
Jul 05, 2019
2.860
2.920
2.860
2.890
19,500
+0.00(+0.00%)
Jul 03, 2019
2.830
2.890
2.820
2.890
72,300
+0.06(+2.12%)
Jul 02, 2019
2.900
2.930
2.700
2.830
311,849
-0.07(-2.41%)
Jul 01, 2019
2.960
2.960
2.900
2.900
61,412
-0.06(-2.03%)
Jun 28, 2019
2.910
3.020
2.900
2.960
223,700
+0.03(+1.02%)
Jun 27, 2019
2.850
2.980
2.847
2.930
141,830
+0.07(+2.45%)
Jun 26, 2019
2.900
2.920
2.830
2.860
409,608
-0.03(-1.04%)
Jun 25, 2019
2.900
2.910
2.880
2.890
77,184
+0.01(+0.35%)
Jun 24, 2019
2.870
3.010
2.870
2.880
124,039
+0.02(+0.70%)
Jun 21, 2019
3.100
3.170
2.840
2.860
388,900
-0.24(-7.74%)
Jun 20, 2019
3.110
3.200
3.090
3.100
98,627
+0.01(+0.32%)
Jun 19, 2019
3.100
3.120
3.080
3.090
107,651
-0.01(-0.32%)
Jun 18, 2019
3.120
3.150
3.090
3.100
73,574
+0.00(+0.00%)
Jun 17, 2019
3.090
3.120
3.090
3.100
45,786
+0.01(+0.32%)
Jun 14, 2019
3.110
3.140
3.090
3.090
42,300
-0.02(-0.64%)
Jun 13, 2019
3.120
3.120
3.100
3.110
28,165
+0.01(+0.32%)
Jun 12, 2019
3.090
3.110
3.080
3.100
61,717
-0.01(-0.32%)
Jun 11, 2019
3.130
3.130
3.070
3.110
81,445
+0.00(+0.00%)
Jun 10, 2019
3.110
3.130
3.080
3.110
47,278
-0.01(-0.32%)
Jun 07, 2019
3.100
3.130
3.040
3.120
54,300
+0.01(+0.32%)
Jun 06, 2019
3.100
3.110
3.090
3.110
75,168
+0.00(+0.00%)
Jun 05, 2019
3.100
3.140
3.090
3.110
60,220
+0.01(+0.32%)
Jun 04, 2019
3.090
3.120
3.080
3.100
84,499
+0.01(+0.32%)
Jun 03, 2019
3.120
3.130
3.050
3.090
155,590
-0.03(-0.96%)
May 31, 2019
3.060
3.120
3.060
3.120
723,600
+0.05(+1.63%)
May 30, 2019
3.060
3.140
3.040
3.070
488,363
+0.01(+0.33%)
May 29, 2019
3.040
3.060
3.020
3.060
92,057
+0.00(+0.00%)
May 28, 2019
3.140
3.140
3.050
3.060
47,440
-0.07(-2.24%)
May 24, 2019
3.100
3.130
3.080
3.130
73,000
+0.03(+0.97%)
May 23, 2019
3.110
3.150
3.060
3.100
349,001
-0.03(-0.96%)
May 22, 2019
3.140
3.150
3.100
3.130
47,721
-0.02(-0.63%)
May 21, 2019
3.150
3.160
3.100
3.150
449,060
+0.01(+0.32%)
May 20, 2019
3.040
3.150
3.020
3.140
171,431
+0.09(+2.95%)
May 17, 2019
3.130
3.130
3.045
3.050
98,200
-0.11(-3.48%)
May 16, 2019
3.150
3.200
3.100
3.160
71,998
+0.01(+0.32%)
May 15, 2019
3.160
3.160
3.150
3.150
29,257
-0.02(-0.63%)
May 14, 2019
3.150
3.200
3.150
3.170
44,713
+0.02(+0.63%)
May 13, 2019
3.100
3.160
3.070
3.150
90,239
-0.02(-0.63%)
May 10, 2019
3.110
3.170
3.060
3.170
202,500
+0.03(+0.96%)
May 09, 2019
3.130
3.170
3.060
3.140
75,412
+0.00(+0.00%)
May 08, 2019
3.120
3.160
3.110
3.140
95,973
+0.02(+0.64%)
May 07, 2019
3.110
3.170
3.100
3.120
74,796
-0.01(-0.32%)
May 06, 2019
3.080
3.150
3.080
3.130
88,038
-0.03(-0.95%)
May 03, 2019
3.150
3.170
3.110
3.160
49,500
+0.01(+0.32%)
May 02, 2019
3.160
3.180
3.110
3.150
55,666
-0.01(-0.32%)
May 01, 2019
3.170
3.190
3.130
3.160
53,760
-0.02(-0.63%)
Apr 30, 2019
3.160
3.180
3.110
3.180
182,243
+0.02(+0.63%)
Apr 29, 2019
3.150
3.160
3.110
3.160
208,541
+0.01(+0.32%)
Apr 26, 2019
3.160
3.188
3.120
3.150
72,200
-0.01(-0.32%)
Apr 25, 2019
3.080
3.160
3.080
3.160
86,172
+0.07(+2.27%)
Apr 24, 2019
3.060
3.140
3.050
3.090
123,161
+0.03(+0.98%)
Apr 23, 2019
3.150
3.190
3.060
3.060
201,858
-0.08(-2.55%)
Apr 22, 2019
3.170
3.240
3.060
3.140
66,334
-0.05(-1.57%)
Apr 18, 2019
3.130
3.230
3.100
3.190
115,100
+0.04(+1.27%)
Apr 17, 2019
3.200
3.220
3.100
3.150
176,545
-0.04(-1.25%)
Apr 16, 2019
3.150
3.190
3.130
3.190
98,324
+0.05(+1.59%)
Apr 15, 2019
3.110
3.170
3.090
3.140
145,472
+0.02(+0.64%)
Apr 12, 2019
3.150
3.160
3.080
3.120
65,900
-0.02(-0.64%)
Apr 11, 2019
3.190
3.210
3.120
3.140
69,358
-0.06(-1.88%)
Apr 10, 2019
3.170
3.210
3.150
3.200
85,345
+0.05(+1.59%)
Apr 09, 2019
3.250
3.280
3.140
3.150
87,661
-0.14(-4.26%)
Apr 08, 2019
3.240
3.320
3.210
3.290
185,250
+0.03(+0.92%)
Apr 05, 2019
3.240
3.300
3.160
3.260
70,000
+0.03(+0.93%)
Apr 04, 2019
3.260
3.260
3.210
3.230
88,214
-0.02(-0.62%)
Apr 03, 2019
3.250
3.260
3.240
3.250
107,331
+0.00(+0.00%)
Apr 02, 2019
3.240
3.280
3.170
3.250
193,094
+0.00(+0.00%)
Apr 01, 2019
3.280
3.310
3.238
3.250
185,390
-0.01(-0.31%)
Mar 29, 2019
3.250
3.340
3.220
3.260
116,300
+0.01(+0.31%)
Mar 28, 2019
3.240
3.260
3.210
3.250
82,889
+0.05(+1.56%)
Mar 27, 2019
3.250
3.260
3.180
3.200
138,620
-0.05(-1.54%)
Mar 26, 2019
3.270
3.270
3.217
3.250
286,509
-0.02(-0.61%)
Mar 25, 2019
3.130
3.330
3.130
3.270
333,713
+0.13(+4.14%)
Mar 22, 2019
3.160
3.190
3.110
3.140
561,600
-0.02(-0.63%)
Mar 21, 2019
3.150
3.181
3.140
3.160
100,605
+0.01(+0.32%)
Mar 20, 2019
3.100
3.180
3.092
3.150
217,182
+0.04(+1.29%)
Mar 19, 2019
3.100
3.140
3.070
3.110
199,849
+0.02(+0.65%)
Mar 18, 2019
3.020
3.100
3.010
3.090
284,673
+0.07(+2.32%)
Mar 15, 2019
3.050
3.120
2.970
3.020
563,600
-0.03(-0.98%)
Mar 14, 2019
3.180
3.200
3.050
3.050
246,063
-0.10(-3.17%)
Mar 13, 2019
3.140
3.170
3.120
3.150
134,508
+0.00(+0.00%)
Mar 12, 2019
3.100
3.170
3.100
3.150
68,952
+0.02(+0.64%)
Mar 11, 2019
3.020
3.170
3.020
3.130
83,410
+0.09(+2.96%)
Mar 08, 2019
3.000
3.050
2.960
3.040
305,400
+0.05(+1.67%)
Mar 07, 2019
3.000
3.043
2.980
2.990
431,595
-0.03(-0.99%)
Mar 06, 2019
3.030
3.040
2.990
3.020
241,371
+0.00(+0.00%)
Mar 05, 2019
3.050
3.050
3.000
3.020
88,897
-0.02(-0.66%)
Mar 04, 2019
3.040
3.109
3.020
3.040
63,478
-0.01(-0.33%)
Mar 01, 2019
2.950
3.070
2.950
3.050
65,600
+0.00(+0.00%)
Feb 28, 2019
3.110
3.200
3.040
3.050
62,262
-0.05(-1.61%)
Feb 27, 2019
3.090
3.150
2.940
3.100
33,953
-0.01(-0.32%)
Feb 26, 2019
3.160
3.200
3.110
3.110
51,455
-0.05(-1.58%)
Feb 25, 2019
3.180
3.230
3.130
3.160
72,399
-0.04(-1.25%)
Feb 22, 2019
3.120
3.240
3.120
3.200
52,200
+0.08(+2.56%)
Feb 21, 2019
3.160
3.180
3.090
3.120
40,037
-0.07(-2.19%)
Feb 20, 2019
3.160
3.200
3.160
3.190
52,358
+0.01(+0.31%)
Feb 19, 2019
3.150
3.200
3.150
3.180
80,140
+0.00(+0.00%)
Feb 15, 2019
3.150
3.190
3.100
3.180
83,500
+0.06(+1.92%)
Feb 14, 2019
3.190
3.190
3.110
3.120
66,111
-0.07(-2.19%)
Feb 13, 2019
3.180
3.190
3.170
3.190
32,936
+0.02(+0.63%)
Feb 12, 2019
3.230
3.230
3.120
3.170
77,471
-0.01(-0.31%)
Feb 11, 2019
3.160
3.180
3.135
3.180
63,789
+0.05(+1.60%)
Feb 08, 2019
3.070
3.160
3.050
3.130
59,900
+0.06(+1.95%)
Feb 07, 2019
3.090
3.140
3.040
3.070
49,717
-0.07(-2.23%)
Feb 06, 2019
3.080
3.170
3.060
3.140
90,862
+0.04(+1.13%)
Feb 05, 2019
3.130
3.160
3.100
3.105
80,903
-0.00(-0.16%)
Feb 04, 2019
3.060
3.110
3.020
3.110
122,784
+0.05(+1.63%)
Feb 01, 2019
3.010
3.100
3.010
3.060
82,400
+0.02(+0.66%)
Jan 31, 2019
3.060
3.060
3.010
3.040
76,004
+0.01(+0.33%)
Jan 30, 2019
3.010
3.050
3.010
3.030
81,062
+0.02(+0.66%)
Jan 29, 2019
3.090
3.100
3.000
3.010
130,603
-0.06(-1.95%)
Jan 28, 2019
3.050
3.080
3.000
3.070
155,067
+0.02(+0.66%)
Jan 25, 2019
3.080
3.110
3.030
3.050
49,800
-0.04(-1.29%)
Jan 24, 2019
3.030
3.090
3.030
3.090
62,461
+0.04(+1.31%)
Jan 23, 2019
3.040
3.100
2.990
3.050
96,150
+0.02(+0.66%)
Jan 22, 2019
3.030
3.080
2.980
3.030
138,879
+0.00(+0.00%)
Jan 18, 2019
3.090
3.090
3.010
3.030
102,500
-0.07(-2.26%)
Jan 17, 2019
3.130
3.130
3.040
3.100
79,785
-0.03(-0.96%)
Jan 16, 2019
3.050
3.140
3.050
3.130
132,908
+0.07(+2.29%)
Jan 15, 2019
3.030
3.100
3.006
3.060
75,265
+0.02(+0.66%)
Jan 14, 2019
3.050
3.100
3.000
3.040
74,616
-0.02(-0.65%)
Jan 11, 2019
3.030
3.110
3.000
3.060
106,200
+0.00(+0.00%)
Jan 10, 2019
3.140
3.140
3.050
3.060
138,050
-0.07(-2.24%)
Jan 09, 2019
3.140
3.190
3.100
3.130
74,851
-0.01(-0.32%)
Jan 08, 2019
3.070
3.180
3.010
3.140
135,961
+0.07(+2.28%)
Jan 07, 2019
3.010
3.090
2.970
3.070
172,555
+0.08(+2.68%)
Jan 04, 2019
3.020
3.100
2.970
2.990
182,600
-0.01(-0.33%)
Jan 03, 2019
3.070
3.130
2.970
3.000
163,009
-0.10(-3.23%)
Jan 02, 2019
2.950
3.130
2.940
3.100
132,407
+0.12(+4.03%)
Dec 31, 2018
3.000
3.010
2.850
2.980
208,000
-0.02(-0.67%)
Dec 28, 2018
2.870
3.020
2.830
3.000
207,900
+0.13(+4.53%)
Dec 27, 2018
2.820
2.870
2.790
2.870
210,839
+0.02(+0.70%)
Dec 26, 2018
2.900
2.900
2.830
2.850
174,973
-0.03(-1.04%)
Dec 24, 2018
2.910
2.910
2.840
2.880
79,700
-0.03(-1.03%)
Dec 21, 2018
2.830
2.960
2.750
2.910
528,400
+0.06(+2.11%)
Dec 20, 2018
2.910
3.040
2.820
2.850
355,174
-0.09(-3.06%)
Dec 19, 2018
3.000
3.050
2.910
2.940
199,510
-0.05(-1.67%)
Dec 18, 2018
2.960
3.030
2.910
2.990
100,320
+0.04(+1.36%)
Dec 17, 2018
3.000
3.010
2.940
2.950
167,906
-0.04(-1.34%)
Dec 14, 2018
3.040
3.070
2.960
2.990
118,600
-0.05(-1.64%)
Dec 13, 2018
3.110
3.160
2.920
3.040
211,043
-0.06(-1.94%)
Dec 12, 2018
3.280
3.280
3.050
3.100
128,848
-0.15(-4.62%)
Dec 11, 2018
3.300
3.300
3.220
3.250
154,300
-0.02(-0.61%)
Dec 10, 2018
3.080
3.290
3.030
3.270
185,686
+0.24(+7.92%)
Dec 07, 2018
3.020
3.060
2.970
3.030
120,900
+0.02(+0.66%)
Dec 06, 2018
2.980
3.095
2.960
3.010
77,252
+0.02(+0.67%)
Dec 04, 2018
3.180
3.180
2.960
2.990
93,800
-0.19(-5.97%)
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.