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
The One Group
(NQ:
STKS
)
4.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
3.250
3.420
3.190
3.330
157,591
+0.12(+3.74%)
Nov 27, 2020
3.170
3.290
3.000
3.210
35,000
+0.01(+0.31%)
Nov 25, 2020
3.230
3.370
3.120
3.200
76,200
-0.08(-2.44%)
Nov 24, 2020
3.330
3.434
3.235
3.280
71,264
+0.05(+1.55%)
Nov 23, 2020
3.050
3.380
3.000
3.230
72,882
+0.15(+4.87%)
Nov 20, 2020
3.200
3.290
3.050
3.080
518,600
-0.17(-5.23%)
Nov 19, 2020
3.110
3.340
3.010
3.250
736,364
+0.11(+3.50%)
Nov 18, 2020
3.010
3.180
3.000
3.140
109,128
+0.13(+4.32%)
Nov 17, 2020
2.820
3.050
2.820
3.010
75,753
+0.16(+5.61%)
Nov 16, 2020
2.900
2.950
2.800
2.850
214,439
-0.05(-1.72%)
Nov 13, 2020
2.930
3.150
2.900
2.900
65,400
-0.03(-1.02%)
Nov 12, 2020
2.910
3.040
2.820
2.930
32,508
-0.07(-2.33%)
Nov 11, 2020
3.030
3.055
2.910
3.000
98,750
-0.01(-0.33%)
Nov 10, 2020
2.940
3.110
2.769
3.010
56,502
-0.01(-0.33%)
Nov 09, 2020
2.960
3.090
2.800
3.020
269,104
+0.21(+7.47%)
Nov 06, 2020
2.500
2.850
2.400
2.810
776,500
+0.48(+20.60%)
Nov 05, 2020
2.350
2.420
2.220
2.330
71,361
+0.03(+1.30%)
Nov 04, 2020
2.200
2.300
2.150
2.300
49,340
+0.09(+4.07%)
Nov 03, 2020
2.110
2.240
2.080
2.210
26,932
+0.16(+7.80%)
Nov 02, 2020
2.080
2.100
2.020
2.050
18,628
+0.07(+3.54%)
Oct 30, 2020
2.190
2.190
1.970
1.980
50,100
-0.27(-12.00%)
Oct 29, 2020
2.120
2.250
2.120
2.250
21,859
+0.12(+5.63%)
Oct 28, 2020
2.180
2.310
2.130
2.130
22,413
-0.09(-4.05%)
Oct 27, 2020
2.330
2.330
2.160
2.220
11,051
-0.08(-3.48%)
Oct 26, 2020
2.460
2.460
2.270
2.300
33,081
-0.12(-4.96%)
Oct 23, 2020
2.450
2.555
2.410
2.420
55,600
-0.03(-1.22%)
Oct 22, 2020
2.280
2.500
2.264
2.450
39,725
+0.20(+8.89%)
Oct 21, 2020
2.360
2.375
2.250
2.250
35,973
-0.09(-3.85%)
Oct 20, 2020
2.495
2.495
2.331
2.340
14,963
-0.06(-2.50%)
Oct 19, 2020
2.560
2.560
2.400
2.400
45,640
-0.11(-4.38%)
Oct 16, 2020
2.460
2.550
2.387
2.510
30,800
+0.04(+1.62%)
Oct 15, 2020
2.560
2.600
2.340
2.470
51,380
-0.08(-3.14%)
Oct 14, 2020
2.550
2.690
2.500
2.550
57,953
-0.05(-1.92%)
Oct 13, 2020
2.590
2.620
2.500
2.600
29,051
-0.04(-1.52%)
Oct 12, 2020
2.580
2.700
2.330
2.640
53,646
+0.11(+4.35%)
Oct 09, 2020
2.560
2.655
2.470
2.530
78,500
+0.03(+1.20%)
Oct 08, 2020
2.400
2.575
2.320
2.500
96,630
+0.17(+7.30%)
Oct 07, 2020
2.380
2.380
2.200
2.330
33,259
+0.02(+0.87%)
Oct 06, 2020
2.330
2.440
2.290
2.310
70,390
+0.03(+1.32%)
Oct 05, 2020
2.250
2.470
2.230
2.280
82,919
+0.03(+1.33%)
Oct 02, 2020
2.000
2.290
2.000
2.250
101,000
+0.20(+9.76%)
Oct 01, 2020
2.000
2.100
2.000
2.050
11,805
+0.05(+2.50%)
Sep 30, 2020
2.020
2.090
1.980
2.000
14,610
-0.04(-1.96%)
Sep 29, 2020
2.070
2.110
2.030
2.040
23,634
-0.02(-0.97%)
Sep 28, 2020
1.970
2.190
1.930
2.060
31,696
+0.12(+6.19%)
Sep 25, 2020
1.880
1.990
1.880
1.940
12,100
+0.02(+1.31%)
Sep 24, 2020
1.880
1.965
1.850
1.915
99,144
+0.03(+1.32%)
Sep 23, 2020
1.970
2.040
1.890
1.890
69,840
-0.08(-4.19%)
Sep 22, 2020
2.047
2.047
1.950
1.973
24,672
-0.08(-3.77%)
Sep 21, 2020
2.130
2.140
1.970
2.050
54,652
-0.05(-2.38%)
Sep 18, 2020
2.220
2.240
2.100
2.100
29,600
-0.13(-5.83%)
Sep 17, 2020
2.215
2.250
2.110
2.230
45,394
-0.03(-1.33%)
Sep 16, 2020
2.260
2.350
2.200
2.260
82,975
-0.01(-0.44%)
Sep 15, 2020
2.200
2.350
2.121
2.270
232,764
+0.09(+4.13%)
Sep 14, 2020
2.100
2.200
2.060
2.180
150,608
+0.18(+9.00%)
Sep 11, 2020
1.950
2.090
1.900
2.000
523,800
+0.07(+3.63%)
Sep 10, 2020
2.010
2.022
1.910
1.930
61,597
-0.08(-3.98%)
Sep 09, 2020
1.890
2.100
1.840
2.010
276,727
+0.12(+6.35%)
Sep 08, 2020
1.860
1.920
1.820
1.890
122,856
+0.00(+0.00%)
Sep 04, 2020
1.890
1.900
1.880
1.890
75,900
+0.00(+0.00%)
Sep 03, 2020
1.870
1.910
1.860
1.890
87,498
+0.04(+2.16%)
Sep 02, 2020
1.910
1.949
1.840
1.850
72,230
-0.05(-2.63%)
Sep 01, 2020
1.890
1.910
1.880
1.900
35,664
+0.01(+0.53%)
Aug 31, 2020
1.870
1.900
1.870
1.890
35,639
-0.02(-1.05%)
Aug 28, 2020
1.880
1.930
1.880
1.910
79,500
+0.02(+1.06%)
Aug 27, 2020
1.920
1.920
1.810
1.890
58,395
+0.00(+0.00%)
Aug 26, 2020
1.850
1.900
1.840
1.890
57,835
-0.01(-0.53%)
Aug 25, 2020
1.860
1.920
1.840
1.900
115,825
+0.02(+1.06%)
Aug 24, 2020
1.930
2.150
1.860
1.880
800,068
-0.05(-2.59%)
Aug 21, 2020
2.020
2.060
1.900
1.930
118,900
-0.12(-5.85%)
Aug 20, 2020
1.930
2.100
1.810
2.050
77,716
+0.06(+3.02%)
Aug 19, 2020
2.000
2.040
1.840
1.990
190,238
-0.03(-1.73%)
Aug 18, 2020
2.000
2.140
1.950
2.025
173,459
+0.02(+1.25%)
Aug 17, 2020
1.760
2.090
1.750
2.000
188,460
-0.08(-3.85%)
Aug 14, 2020
2.200
2.310
1.830
2.080
149,300
-0.19(-8.37%)
Aug 13, 2020
2.150
2.290
1.910
2.270
345,405
+0.36(+18.85%)
Aug 12, 2020
1.650
1.950
1.650
1.910
162,219
+0.19(+11.05%)
Aug 11, 2020
1.550
1.950
1.500
1.720
536,149
+0.21(+13.91%)
Aug 10, 2020
1.390
1.540
1.370
1.510
104,069
+0.12(+8.63%)
Aug 07, 2020
1.380
1.400
1.330
1.390
15,100
+0.01(+0.72%)
Aug 06, 2020
1.320
1.400
1.320
1.380
57,069
-0.01(-0.72%)
Aug 05, 2020
1.370
1.400
1.310
1.390
34,037
+0.05(+3.73%)
Aug 04, 2020
1.310
1.360
1.310
1.340
21,696
-0.01(-0.74%)
Aug 03, 2020
1.360
1.360
1.270
1.350
36,334
+0.01(+0.75%)
Jul 31, 2020
1.350
1.380
1.340
1.340
29,100
-0.01(-0.74%)
Jul 30, 2020
1.380
1.420
1.330
1.350
65,405
-0.06(-4.26%)
Jul 29, 2020
1.330
1.420
1.320
1.410
34,181
+0.07(+5.22%)
Jul 28, 2020
1.360
1.380
1.330
1.340
44,947
-0.03(-2.19%)
Jul 27, 2020
1.440
1.490
1.250
1.370
130,582
-0.06(-4.20%)
Jul 24, 2020
1.440
1.440
1.410
1.430
22,700
+0.01(+0.70%)
Jul 23, 2020
1.420
1.455
1.400
1.420
30,629
-0.06(-4.05%)
Jul 22, 2020
1.410
1.530
1.410
1.480
26,078
+0.03(+2.07%)
Jul 21, 2020
1.440
1.540
1.400
1.450
42,075
+0.03(+2.11%)
Jul 20, 2020
1.490
1.490
1.410
1.420
34,491
-0.04(-2.74%)
Jul 17, 2020
1.440
1.500
1.351
1.460
80,700
+0.05(+3.55%)
Jul 16, 2020
1.450
1.500
1.380
1.410
51,925
-0.03(-2.08%)
Jul 15, 2020
1.350
1.490
1.350
1.440
54,971
+0.13(+9.92%)
Jul 14, 2020
1.350
1.350
1.310
1.310
33,557
-0.02(-1.50%)
Jul 13, 2020
1.370
1.420
1.330
1.330
45,733
-0.04(-2.92%)
Jul 10, 2020
1.350
1.380
1.291
1.370
36,900
-0.01(-0.72%)
Jul 09, 2020
1.450
1.450
1.280
1.380
96,369
-0.07(-4.83%)
Jul 08, 2020
1.440
1.520
1.400
1.450
75,010
-0.02(-1.36%)
Jul 07, 2020
1.530
1.530
1.400
1.470
83,969
-0.06(-3.92%)
Jul 06, 2020
1.590
1.590
1.370
1.530
136,542
+0.00(+0.00%)
Jul 02, 2020
1.640
1.645
1.500
1.530
82,400
+0.00(+0.00%)
Jul 01, 2020
1.580
1.700
1.510
1.530
128,242
-0.10(-6.13%)
Jun 30, 2020
1.550
1.640
1.550
1.630
28,342
+0.04(+2.52%)
Jun 29, 2020
1.650
1.700
1.580
1.590
81,408
-0.05(-3.05%)
Jun 26, 2020
1.760
1.760
1.510
1.640
112,100
-0.11(-6.29%)
Jun 25, 2020
1.740
1.780
1.700
1.750
30,677
+0.01(+0.57%)
Jun 24, 2020
1.890
1.890
1.710
1.740
72,240
-0.16(-8.42%)
Jun 23, 2020
1.865
1.930
1.780
1.900
62,589
+0.07(+3.83%)
Jun 22, 2020
1.890
1.895
1.770
1.830
73,524
-0.06(-3.17%)
Jun 19, 2020
2.020
2.020
1.830
1.890
59,800
-0.10(-5.03%)
Jun 18, 2020
2.040
2.055
1.951
1.990
32,915
-0.04(-1.97%)
Jun 17, 2020
2.130
2.130
1.990
2.030
24,378
-0.10(-4.69%)
Jun 16, 2020
2.200
2.300
2.070
2.130
39,095
+0.14(+7.04%)
Jun 15, 2020
1.980
2.100
1.915
1.990
84,325
-0.06(-2.93%)
Jun 12, 2020
1.970
2.370
1.935
2.050
98,700
+0.27(+15.17%)
Jun 11, 2020
2.060
2.160
1.770
1.780
198,016
-0.43(-19.46%)
Jun 10, 2020
2.430
2.470
2.199
2.210
66,672
-0.26(-10.53%)
Jun 09, 2020
2.400
2.480
2.210
2.470
97,766
+0.08(+3.35%)
Jun 08, 2020
2.180
2.400
2.150
2.390
120,416
+0.30(+14.35%)
Jun 05, 2020
2.330
2.440
2.020
2.090
195,700
-0.19(-8.33%)
Jun 04, 2020
2.040
2.385
2.040
2.280
132,728
+0.28(+14.00%)
Jun 03, 2020
1.910
2.250
1.900
2.000
123,372
+0.12(+6.38%)
Jun 02, 2020
1.910
1.980
1.849
1.880
43,731
-0.05(-2.59%)
Jun 01, 2020
1.790
2.030
1.660
1.930
77,004
+0.09(+5.18%)
May 29, 2020
1.940
1.940
1.770
1.835
79,900
+0.02(+1.38%)
May 28, 2020
1.810
2.120
1.730
1.810
198,577
+0.04(+2.26%)
May 27, 2020
1.620
1.800
1.620
1.770
137,295
+0.19(+12.03%)
May 26, 2020
1.580
1.670
1.501
1.580
119,150
+0.06(+3.95%)
May 22, 2020
1.560
1.620
1.470
1.520
46,700
-0.02(-1.30%)
May 21, 2020
1.490
1.600
1.420
1.540
53,756
+0.05(+3.36%)
May 20, 2020
1.520
1.552
1.417
1.490
65,912
-0.01(-0.67%)
May 19, 2020
1.460
1.600
1.460
1.500
81,777
+0.05(+3.45%)
May 18, 2020
1.410
1.553
1.410
1.450
117,212
+0.10(+7.41%)
May 15, 2020
1.360
1.500
1.300
1.350
54,500
-0.05(-3.57%)
May 14, 2020
1.340
1.555
1.260
1.400
131,568
+0.02(+1.45%)
May 13, 2020
1.420
1.500
1.250
1.380
215,583
-0.07(-4.83%)
May 12, 2020
1.500
1.610
1.440
1.450
386,638
-0.07(-4.61%)
May 11, 2020
1.580
1.610
1.450
1.520
163,511
-0.02(-1.30%)
May 08, 2020
1.530
1.650
1.480
1.540
136,700
+0.06(+4.05%)
May 07, 2020
1.520
1.590
1.452
1.480
135,150
+0.01(+1.01%)
May 06, 2020
1.520
1.590
1.428
1.465
65,707
-0.04(-2.97%)
May 05, 2020
1.570
1.650
1.500
1.510
121,863
-0.05(-3.21%)
May 04, 2020
1.620
1.660
1.550
1.560
93,368
-0.10(-6.02%)
May 01, 2020
1.830
1.830
1.600
1.660
172,600
-0.16(-8.79%)
Apr 30, 2020
1.780
1.938
1.540
1.820
144,025
+0.06(+3.41%)
Apr 29, 2020
1.440
1.980
1.440
1.760
398,509
+0.36(+25.71%)
Apr 28, 2020
1.430
1.450
1.359
1.400
168,120
+0.01(+0.72%)
Apr 27, 2020
1.400
1.460
1.360
1.390
133,569
-0.01(-0.71%)
Apr 24, 2020
1.430
1.460
1.320
1.400
49,800
+0.00(+0.00%)
Apr 23, 2020
1.430
1.459
1.400
1.400
80,240
+0.00(+0.00%)
Apr 22, 2020
1.430
1.490
1.370
1.400
51,018
-0.03(-2.10%)
Apr 21, 2020
1.420
1.470
1.320
1.430
34,645
+0.02(+1.42%)
Apr 20, 2020
1.470
1.470
1.320
1.410
124,391
-0.05(-3.42%)
Apr 17, 2020
1.400
1.470
1.360
1.460
146,200
+0.16(+12.31%)
Apr 16, 2020
1.380
1.420
1.220
1.300
63,670
-0.05(-3.70%)
Apr 15, 2020
1.350
1.400
1.250
1.350
189,603
+0.05(+3.85%)
Apr 14, 2020
1.320
1.330
1.250
1.300
135,948
+0.05(+4.00%)
Apr 13, 2020
1.410
1.430
1.150
1.250
183,478
-0.11(-8.09%)
Apr 09, 2020
1.410
1.470
1.330
1.360
223,900
+0.10(+7.94%)
Apr 08, 2020
1.320
1.443
1.200
1.260
527,827
-0.01(-0.79%)
Apr 07, 2020
1.430
1.710
1.230
1.270
156,646
+0.02(+1.60%)
Apr 06, 2020
1.070
1.440
1.000
1.250
179,878
+0.19(+17.92%)
Apr 03, 2020
1.000
1.094
1.000
1.060
100,000
+0.04(+3.92%)
Apr 02, 2020
1.160
1.180
1.020
1.020
77,429
-0.12(-10.53%)
Apr 01, 2020
1.180
1.246
1.100
1.140
147,114
-0.15(-11.63%)
Mar 31, 2020
1.210
1.340
1.200
1.290
241,951
+0.04(+3.20%)
Mar 30, 2020
1.580
1.600
0.9900
1.250
488,618
-0.44(-26.04%)
Mar 27, 2020
1.700
2.477
1.570
1.690
422,800
+0.24(+16.55%)
Mar 26, 2020
1.460
1.580
1.420
1.450
200,740
+0.13(+9.85%)
Mar 25, 2020
1.280
1.560
1.210
1.320
212,047
+0.13(+10.92%)
Mar 24, 2020
0.9000
1.230
0.8900
1.190
200,051
+0.32(+36.78%)
Mar 23, 2020
1.130
1.130
0.7300
0.8700
433,912
-0.36(-29.18%)
Mar 20, 2020
1.390
1.460
1.205
1.228
352,100
-0.17(-12.26%)
Mar 19, 2020
1.190
1.750
1.190
1.400
510,256
+0.21(+17.65%)
Mar 18, 2020
1.400
1.430
1.080
1.190
215,876
-0.17(-12.50%)
Mar 17, 2020
1.460
1.553
1.175
1.360
72,235
-0.10(-6.85%)
Mar 16, 2020
1.750
1.750
1.250
1.460
163,275
-0.44(-23.16%)
Mar 13, 2020
1.990
2.130
1.850
1.900
121,000
-0.06(-3.06%)
Mar 12, 2020
1.730
1.980
1.560
1.960
101,849
-0.11(-5.31%)
Mar 11, 2020
2.200
2.246
2.030
2.070
420,172
-0.22(-9.60%)
Mar 10, 2020
2.400
2.606
2.130
2.290
183,099
+0.01(+0.43%)
Mar 09, 2020
2.520
2.538
2.120
2.280
327,878
-0.57(-20.00%)
Mar 06, 2020
2.900
3.000
2.830
2.850
69,300
-0.12(-4.04%)
Mar 05, 2020
3.230
3.300
2.810
2.970
70,098
-0.27(-8.33%)
Mar 04, 2020
3.310
3.330
3.220
3.240
39,963
-0.06(-1.82%)
Mar 03, 2020
3.540
3.566
3.270
3.300
176,125
-0.21(-5.98%)
Mar 02, 2020
3.700
3.880
3.320
3.510
111,631
-0.14(-3.84%)
Feb 28, 2020
3.560
3.840
3.350
3.650
149,300
-0.08(-2.14%)
Feb 27, 2020
4.110
4.150
3.600
3.730
366,490
-0.44(-10.55%)
Feb 26, 2020
4.213
4.286
4.170
4.170
165,064
-0.08(-1.88%)
Feb 25, 2020
4.360
4.446
4.250
4.250
223,150
-0.01(-0.23%)
Feb 24, 2020
4.520
4.520
4.200
4.260
78,804
-0.29(-6.37%)
Feb 21, 2020
4.550
4.680
4.510
4.550
49,900
-0.02(-0.44%)
Feb 20, 2020
4.600
4.600
4.540
4.570
32,003
-0.02(-0.44%)
Feb 19, 2020
4.450
4.672
4.440
4.590
61,686
+0.13(+2.91%)
Feb 18, 2020
4.370
4.470
4.110
4.460
33,780
-0.01(-0.22%)
Feb 14, 2020
4.470
4.550
4.460
4.470
38,100
-0.03(-0.67%)
Feb 13, 2020
4.500
4.550
4.440
4.500
19,473
-0.01(-0.22%)
Feb 12, 2020
4.379
4.550
4.282
4.510
67,562
+0.10(+2.27%)
Feb 11, 2020
4.390
4.480
4.390
4.410
48,319
-0.04(-0.90%)
Feb 10, 2020
4.350
4.550
4.200
4.450
6,972
+0.13(+3.01%)
Feb 07, 2020
4.580
4.580
4.279
4.320
12,700
-0.27(-5.88%)
Feb 06, 2020
4.231
4.590
4.231
4.590
38,037
+0.29(+6.74%)
Feb 05, 2020
4.300
4.300
4.170
4.300
50,321
+0.00(+0.00%)
Feb 04, 2020
4.300
4.310
4.270
4.300
19,196
+0.00(+0.00%)
Feb 03, 2020
4.470
4.470
4.300
4.300
32,686
-0.11(-2.49%)
Jan 31, 2020
4.340
4.500
4.340
4.410
39,400
+0.04(+0.92%)
Jan 30, 2020
4.400
4.420
4.323
4.370
64,370
-0.02(-0.46%)
Jan 29, 2020
4.240
4.390
4.230
4.390
446,635
+0.17(+4.15%)
Jan 28, 2020
4.050
4.250
4.050
4.215
33,462
+0.18(+4.34%)
Jan 27, 2020
4.020
4.100
3.850
4.040
77,859
-0.01(-0.25%)
Jan 24, 2020
4.020
4.050
3.940
4.050
39,900
+0.05(+1.25%)
Jan 23, 2020
4.030
4.050
3.990
4.000
32,973
+0.01(+0.25%)
Jan 22, 2020
4.030
4.050
3.980
3.990
48,804
+0.00(+0.09%)
Jan 21, 2020
3.980
4.000
3.900
3.986
119,950
+0.03(+0.67%)
Jan 17, 2020
4.000
4.010
3.910
3.960
41,300
+0.00(+0.00%)
Jan 16, 2020
3.950
3.960
3.916
3.960
19,743
+0.01(+0.25%)
Jan 15, 2020
3.850
3.960
3.846
3.950
53,782
+0.12(+3.13%)
Jan 14, 2020
3.820
3.896
3.800
3.830
20,086
-0.04(-1.03%)
Jan 13, 2020
3.700
3.930
3.685
3.870
53,447
+0.26(+7.20%)
Jan 10, 2020
3.690
4.000
3.610
3.610
188,700
+0.14(+4.03%)
Jan 09, 2020
3.430
3.490
3.400
3.470
22,357
+0.11(+3.27%)
Jan 08, 2020
3.490
3.606
3.360
3.360
46,544
-0.23(-6.41%)
Jan 07, 2020
3.656
3.668
3.590
3.590
1,754
+0.00(+0.00%)
Jan 06, 2020
3.570
3.630
3.480
3.590
26,443
-0.01(-0.28%)
Jan 03, 2020
3.700
3.775
3.600
3.600
54,400
-0.10(-2.70%)
Jan 02, 2020
3.640
3.900
3.625
3.700
168,609
+0.06(+1.65%)
Dec 31, 2019
3.440
3.640
3.430
3.640
200,500
+0.16(+4.60%)
Dec 30, 2019
3.430
3.480
3.420
3.480
27,434
+0.11(+3.26%)
Dec 27, 2019
3.380
3.400
3.370
3.370
6,500
-0.03(-0.88%)
Dec 26, 2019
3.395
3.450
3.323
3.400
13,592
+0.01(+0.29%)
Dec 24, 2019
3.400
3.420
3.390
3.390
3,000
-0.05(-1.45%)
Dec 23, 2019
3.390
3.440
3.360
3.440
26,147
+0.14(+4.24%)
Dec 20, 2019
3.390
3.430
3.300
3.300
44,400
-0.01(-0.30%)
Dec 19, 2019
3.360
3.360
3.310
3.310
687
+0.04(+1.22%)
Dec 18, 2019
3.272
3.370
3.270
3.270
7,217
-0.02(-0.61%)
Dec 17, 2019
3.304
3.305
3.150
3.290
11,167
-0.01(-0.30%)
Dec 16, 2019
3.300
3.400
3.150
3.300
35,070
+0.00(+0.00%)
Dec 13, 2019
3.300
3.300
3.280
3.300
29,800
-0.03(-0.81%)
Dec 12, 2019
3.350
3.350
3.270
3.327
38,693
-0.03(-0.98%)
Dec 11, 2019
3.360
3.360
3.240
3.360
8,403
+0.11(+3.38%)
Dec 10, 2019
3.350
3.480
3.240
3.250
81,615
-0.07(-2.14%)
Dec 09, 2019
3.300
3.330
3.300
3.321
3,406
+0.06(+1.87%)
Dec 06, 2019
3.260
3.350
3.260
3.260
6,900
+0.00(+0.00%)
Dec 05, 2019
3.260
3.350
3.260
3.260
3,806
+0.01(+0.31%)
Dec 04, 2019
3.230
3.380
3.150
3.250
7,767
+0.06(+1.88%)
Dec 03, 2019
3.330
3.330
3.170
3.190
2,076
-0.12(-3.63%)
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.