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
Viomi Technology Ltd ADR
(NQ:
VIOT
)
0.8501
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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
8.750
8.915
8.750
8.880
22,100
+0.10(+1.14%)
Nov 27, 2019
8.940
9.000
8.760
8.780
65,500
-0.22(-2.44%)
Nov 26, 2019
9.020
9.300
8.710
9.000
65,405
-0.08(-0.88%)
Nov 25, 2019
9.060
9.140
8.930
9.080
61,991
+0.18(+2.02%)
Nov 22, 2019
9.870
9.870
8.650
8.900
229,900
-1.03(-10.37%)
Nov 21, 2019
10.14
10.14
9.710
9.930
35,695
-0.05(-0.50%)
Nov 20, 2019
10.52
10.80
9.700
9.980
145,058
-0.12(-1.19%)
Nov 19, 2019
10.08
10.18
9.950
10.10
168,246
+0.13(+1.30%)
Nov 18, 2019
9.960
10.19
9.750
9.970
101,155
-0.04(-0.40%)
Nov 15, 2019
10.01
10.07
9.600
10.01
43,900
+0.07(+0.70%)
Nov 14, 2019
9.710
10.04
9.642
9.940
30,787
-0.04(-0.40%)
Nov 13, 2019
10.18
10.21
9.830
9.980
83,277
-0.27(-2.63%)
Nov 12, 2019
10.40
10.49
10.13
10.25
85,016
-0.10(-0.97%)
Nov 11, 2019
9.680
10.45
9.680
10.35
104,696
+0.64(+6.59%)
Nov 08, 2019
9.460
9.710
9.420
9.710
51,100
+0.31(+3.30%)
Nov 07, 2019
9.160
9.590
9.160
9.400
105,776
+0.30(+3.30%)
Nov 06, 2019
8.720
9.261
8.720
9.100
66,462
+0.43(+4.96%)
Nov 05, 2019
8.540
8.810
8.530
8.670
53,585
+0.09(+1.05%)
Nov 04, 2019
8.740
8.740
8.560
8.580
34,151
-0.13(-1.49%)
Nov 01, 2019
8.740
8.850
8.570
8.710
74,500
+0.04(+0.46%)
Oct 31, 2019
8.470
8.760
8.375
8.670
58,139
+0.27(+3.21%)
Oct 30, 2019
8.410
8.740
8.240
8.400
102,236
+0.01(+0.12%)
Oct 29, 2019
8.400
8.500
8.210
8.390
50,436
-0.02(-0.24%)
Oct 28, 2019
8.250
8.650
8.250
8.410
88,546
+0.17(+2.06%)
Oct 25, 2019
8.320
8.440
8.230
8.240
276,500
-0.16(-1.90%)
Oct 24, 2019
8.450
8.450
8.250
8.400
307,149
+0.15(+1.82%)
Oct 23, 2019
8.120
8.440
8.120
8.250
47,948
-0.05(-0.60%)
Oct 22, 2019
8.140
8.300
8.130
8.300
17,537
+0.20(+2.47%)
Oct 21, 2019
8.310
8.530
8.000
8.100
37,387
-0.28(-3.34%)
Oct 18, 2019
8.270
8.480
8.020
8.380
28,700
+0.07(+0.84%)
Oct 17, 2019
8.240
8.500
8.180
8.310
26,564
+0.01(+0.12%)
Oct 16, 2019
8.090
8.330
8.060
8.300
22,627
+0.15(+1.84%)
Oct 15, 2019
8.190
8.340
7.920
8.150
49,455
+0.04(+0.49%)
Oct 14, 2019
7.980
8.140
7.980
8.110
24,775
+0.07(+0.87%)
Oct 11, 2019
8.030
8.190
7.970
8.040
61,600
+0.14(+1.77%)
Oct 10, 2019
7.770
8.240
7.770
7.900
88,066
+0.20(+2.60%)
Oct 09, 2019
7.710
7.820
7.615
7.700
64,589
+0.10(+1.32%)
Oct 08, 2019
7.880
7.960
7.600
7.600
89,214
-0.29(-3.68%)
Oct 07, 2019
7.870
8.050
7.770
7.890
15,606
-0.01(-0.13%)
Oct 04, 2019
8.120
8.250
7.730
7.900
94,000
-0.30(-3.66%)
Oct 03, 2019
8.110
8.220
7.825
8.200
73,609
+0.10(+1.23%)
Oct 02, 2019
8.130
8.150
7.940
8.100
87,666
-0.08(-0.98%)
Oct 01, 2019
8.150
8.300
8.040
8.180
142,686
+0.03(+0.37%)
Sep 30, 2019
8.260
8.260
8.100
8.150
131,336
-0.10(-1.21%)
Sep 27, 2019
8.180
8.270
7.940
8.250
108,900
+0.07(+0.86%)
Sep 26, 2019
8.100
8.260
8.020
8.180
77,290
+0.06(+0.74%)
Sep 25, 2019
8.150
8.270
8.020
8.120
38,077
-0.14(-1.69%)
Sep 24, 2019
8.200
8.270
8.030
8.260
419,927
+0.01(+0.12%)
Sep 23, 2019
8.250
8.260
7.990
8.250
93,064
+0.00(+0.00%)
Sep 20, 2019
8.180
8.300
8.070
8.250
106,200
-0.01(-0.12%)
Sep 19, 2019
8.250
8.340
8.130
8.260
42,533
+0.00(+0.00%)
Sep 18, 2019
8.060
8.300
7.950
8.260
420,749
+0.15(+1.85%)
Sep 17, 2019
8.250
8.340
8.060
8.110
78,035
-0.22(-2.64%)
Sep 16, 2019
8.260
8.350
8.030
8.330
116,871
+0.10(+1.22%)
Sep 13, 2019
8.230
8.400
8.090
8.230
77,200
+0.01(+0.12%)
Sep 12, 2019
8.150
8.250
7.990
8.220
100,060
+0.18(+2.24%)
Sep 11, 2019
8.330
8.400
7.940
8.040
111,881
-0.24(-2.90%)
Sep 10, 2019
7.730
8.280
7.730
8.280
394,916
+0.58(+7.53%)
Sep 09, 2019
8.100
8.200
7.500
7.700
83,410
-0.28(-3.51%)
Sep 06, 2019
8.300
8.310
7.930
7.980
80,600
-0.28(-3.39%)
Sep 05, 2019
8.000
8.290
7.930
8.260
78,408
+0.33(+4.16%)
Sep 04, 2019
8.030
8.040
7.800
7.930
34,684
-0.11(-1.37%)
Sep 03, 2019
8.550
8.600
7.950
8.040
77,787
-0.49(-5.74%)
Aug 30, 2019
8.670
8.720
8.480
8.530
48,700
-0.17(-1.95%)
Aug 29, 2019
8.680
8.930
8.630
8.700
45,319
+0.06(+0.69%)
Aug 28, 2019
8.880
8.983
8.590
8.640
42,681
-0.36(-4.00%)
Aug 27, 2019
8.740
9.000
8.740
9.000
144,357
+0.12(+1.35%)
Aug 26, 2019
8.660
8.950
8.580
8.880
66,101
+0.06(+0.68%)
Aug 23, 2019
8.880
8.930
8.450
8.820
72,400
-0.18(-2.00%)
Aug 22, 2019
9.250
9.250
8.430
9.000
124,962
-0.23(-2.49%)
Aug 21, 2019
9.700
9.700
8.340
9.230
440,530
+0.00(+0.00%)
Aug 20, 2019
9.110
9.379
8.910
9.230
107,780
+0.12(+1.32%)
Aug 19, 2019
9.330
9.460
9.080
9.110
55,431
-0.09(-0.98%)
Aug 16, 2019
8.580
9.215
8.440
9.200
94,500
+0.63(+7.35%)
Aug 15, 2019
8.290
8.570
8.290
8.570
30,040
+0.08(+0.94%)
Aug 14, 2019
7.680
8.490
7.680
8.490
69,726
+0.62(+7.88%)
Aug 13, 2019
8.120
8.340
7.670
7.870
106,905
-0.16(-1.99%)
Aug 12, 2019
8.700
8.800
8.020
8.030
43,122
-0.81(-9.16%)
Aug 09, 2019
8.880
8.920
8.712
8.840
10,200
-0.19(-2.10%)
Aug 08, 2019
8.810
9.040
8.700
9.030
14,346
+0.21(+2.38%)
Aug 07, 2019
9.010
9.020
8.580
8.820
65,442
-0.16(-1.78%)
Aug 06, 2019
9.130
9.170
8.900
8.980
34,372
-0.01(-0.11%)
Aug 05, 2019
9.070
9.070
8.520
8.990
71,373
-0.41(-4.36%)
Aug 02, 2019
8.900
9.490
8.040
9.400
86,600
+0.40(+4.44%)
Aug 01, 2019
9.400
9.930
8.935
9.000
71,769
-0.47(-4.96%)
Jul 31, 2019
9.420
9.735
8.860
9.470
81,661
+0.05(+0.53%)
Jul 30, 2019
9.000
9.500
8.890
9.420
95,921
+0.35(+3.86%)
Jul 29, 2019
9.120
9.220
8.990
9.070
23,096
-0.03(-0.33%)
Jul 26, 2019
8.943
9.220
8.943
9.100
93,900
+0.12(+1.34%)
Jul 25, 2019
9.250
9.250
8.800
8.980
39,637
-0.45(-4.77%)
Jul 24, 2019
9.050
9.610
9.050
9.430
43,381
+0.38(+4.20%)
Jul 23, 2019
9.030
9.080
8.960
9.050
34,044
+0.03(+0.33%)
Jul 22, 2019
9.000
9.045
8.980
9.020
32,462
+0.00(+0.00%)
Jul 19, 2019
9.030
9.100
8.951
9.020
21,800
-0.01(-0.11%)
Jul 18, 2019
8.960
9.070
8.796
9.030
143,435
+0.03(+0.33%)
Jul 17, 2019
8.960
9.140
8.820
9.000
64,707
+0.13(+1.47%)
Jul 16, 2019
8.870
9.010
8.810
8.870
22,348
-0.08(-0.89%)
Jul 15, 2019
9.000
9.325
8.910
8.950
33,433
-0.04(-0.44%)
Jul 12, 2019
8.710
9.060
8.510
8.990
47,200
+0.38(+4.41%)
Jul 11, 2019
8.870
8.870
8.500
8.610
54,547
-0.18(-2.05%)
Jul 10, 2019
9.160
9.220
8.500
8.790
79,649
-0.27(-2.98%)
Jul 09, 2019
9.000
9.270
8.700
9.060
168,709
+0.01(+0.11%)
Jul 08, 2019
9.010
9.170
8.880
9.050
149,396
+0.02(+0.22%)
Jul 05, 2019
8.930
9.220
8.868
9.030
70,800
+0.05(+0.56%)
Jul 03, 2019
8.920
9.500
8.840
8.980
189,300
+0.18(+2.05%)
Jul 02, 2019
8.540
9.000
8.540
8.800
74,967
+0.18(+2.09%)
Jul 01, 2019
8.320
8.700
8.280
8.620
115,412
+0.51(+6.29%)
Jun 28, 2019
8.070
8.280
7.960
8.110
58,300
+0.11(+1.37%)
Jun 27, 2019
7.940
8.190
7.910
8.000
50,599
+0.11(+1.39%)
Jun 26, 2019
8.240
8.380
7.520
7.890
267,170
-0.28(-3.43%)
Jun 25, 2019
8.430
8.550
8.090
8.170
143,340
-0.32(-3.77%)
Jun 24, 2019
8.850
8.850
8.350
8.490
114,556
-0.29(-3.30%)
Jun 21, 2019
8.910
8.920
8.536
8.780
61,800
-0.04(-0.45%)
Jun 20, 2019
8.610
9.000
8.430
8.820
210,250
+0.37(+4.38%)
Jun 19, 2019
8.500
8.620
8.400
8.450
108,732
-0.02(-0.24%)
Jun 18, 2019
8.350
8.520
8.300
8.470
148,027
+0.19(+2.29%)
Jun 17, 2019
8.410
8.520
8.120
8.280
98,071
-0.17(-2.01%)
Jun 14, 2019
8.510
8.730
8.400
8.450
161,400
-0.12(-1.40%)
Jun 13, 2019
8.380
8.640
8.120
8.570
71,231
+0.21(+2.51%)
Jun 12, 2019
8.700
8.700
8.050
8.360
68,715
-0.28(-3.24%)
Jun 11, 2019
8.940
9.100
8.100
8.640
215,424
-0.06(-0.69%)
Jun 10, 2019
8.920
9.000
8.490
8.700
194,682
-0.18(-2.03%)
Jun 07, 2019
8.720
8.950
8.250
8.880
156,600
+0.18(+2.07%)
Jun 06, 2019
9.050
9.120
8.391
8.700
71,446
-0.29(-3.23%)
Jun 05, 2019
8.660
9.270
8.660
8.990
428,136
+0.29(+3.33%)
Jun 04, 2019
8.500
8.790
8.297
8.700
89,117
+0.23(+2.72%)
Jun 03, 2019
8.560
8.590
8.320
8.470
68,823
+0.02(+0.24%)
May 31, 2019
8.460
8.560
8.270
8.450
61,700
-0.12(-1.40%)
May 30, 2019
8.580
8.960
8.170
8.570
82,252
-0.02(-0.23%)
May 29, 2019
8.540
8.880
8.160
8.590
61,115
+0.07(+0.82%)
May 28, 2019
8.660
8.750
8.434
8.520
108,304
-0.06(-0.70%)
May 24, 2019
7.980
8.755
7.980
8.580
187,200
+0.65(+8.20%)
May 23, 2019
8.400
8.510
7.648
7.930
680,788
-0.55(-6.49%)
May 22, 2019
8.920
8.990
8.281
8.480
81,939
-0.41(-4.61%)
May 21, 2019
8.770
9.080
8.740
8.890
100,009
+0.10(+1.14%)
May 20, 2019
8.620
8.950
8.510
8.790
58,307
+0.08(+0.92%)
May 17, 2019
9.150
9.230
8.440
8.710
214,700
-0.53(-5.74%)
May 16, 2019
9.970
9.970
9.150
9.240
114,207
-0.37(-3.85%)
May 15, 2019
9.380
9.800
9.380
9.610
177,468
+0.23(+2.45%)
May 14, 2019
9.320
9.750
9.100
9.380
159,793
+0.20(+2.18%)
May 13, 2019
9.560
9.614
9.010
9.180
131,749
-0.47(-4.87%)
May 10, 2019
10.06
10.25
9.610
9.650
216,400
-0.36(-3.60%)
May 09, 2019
10.23
10.29
9.600
10.01
236,993
-0.49(-4.67%)
May 08, 2019
10.16
10.70
10.06
10.50
188,210
+0.41(+4.06%)
May 07, 2019
11.64
11.64
10.00
10.09
361,802
-1.57(-13.46%)
May 06, 2019
11.00
11.95
10.77
11.66
186,688
-0.34(-2.83%)
May 03, 2019
13.76
14.03
11.26
12.00
485,200
-1.74(-12.66%)
May 02, 2019
14.22
14.44
13.60
13.74
121,782
-0.62(-4.32%)
May 01, 2019
13.88
14.75
13.60
14.36
195,092
+0.59(+4.28%)
Apr 30, 2019
14.50
14.73
13.60
13.77
607,294
-0.73(-5.03%)
Apr 29, 2019
14.92
15.09
14.25
14.50
342,115
-0.24(-1.63%)
Apr 26, 2019
13.55
14.84
13.23
14.74
978,600
+1.23(+9.10%)
Apr 25, 2019
13.50
13.74
13.45
13.51
158,669
-0.08(-0.59%)
Apr 24, 2019
13.71
14.06
13.37
13.59
112,762
-0.01(-0.07%)
Apr 23, 2019
14.31
14.51
13.50
13.60
724,529
-1.40(-9.33%)
Apr 22, 2019
15.10
15.15
14.24
15.00
194,475
-0.25(-1.64%)
Apr 18, 2019
13.24
15.84
13.24
15.25
563,300
+2.03(+15.36%)
Apr 17, 2019
13.55
13.81
12.57
13.22
376,826
-0.27(-2.00%)
Apr 16, 2019
12.00
13.84
11.68
13.49
1,158,634
+1.51(+12.60%)
Apr 15, 2019
11.92
12.00
11.69
11.98
43,672
+0.09(+0.76%)
Apr 12, 2019
11.24
11.89
11.10
11.89
48,500
+0.79(+7.12%)
Apr 11, 2019
11.29
11.29
11.03
11.10
49,955
-0.22(-1.94%)
Apr 10, 2019
11.16
11.39
11.16
11.32
18,328
+0.18(+1.62%)
Apr 09, 2019
11.15
11.24
11.00
11.14
17,893
-0.11(-0.98%)
Apr 08, 2019
11.39
11.40
11.00
11.25
25,626
-0.07(-0.62%)
Apr 05, 2019
11.25
11.66
11.10
11.32
24,000
+0.06(+0.53%)
Apr 04, 2019
11.39
11.61
11.00
11.26
88,778
-0.16(-1.40%)
Apr 03, 2019
11.53
12.00
11.21
11.42
172,655
-0.04(-0.35%)
Apr 02, 2019
11.35
11.48
11.19
11.46
30,216
+0.11(+0.97%)
Apr 01, 2019
11.42
11.44
11.27
11.35
27,356
+0.28(+2.53%)
Mar 29, 2019
10.89
11.38
10.85
11.07
442,500
+0.26(+2.41%)
Mar 28, 2019
11.00
11.14
10.60
10.81
26,111
-0.28(-2.52%)
Mar 27, 2019
11.28
11.41
10.75
11.09
22,019
-0.08(-0.72%)
Mar 26, 2019
11.99
11.99
10.41
11.17
148,317
-0.72(-6.08%)
Mar 25, 2019
11.14
11.89
10.93
11.89
103,892
+0.63(+5.63%)
Mar 22, 2019
11.27
11.48
10.65
11.26
47,017
-0.11(-0.96%)
Mar 21, 2019
10.61
11.56
10.61
11.37
115,467
+0.80(+7.60%)
Mar 20, 2019
11.84
11.84
10.46
10.57
104,816
-1.31(-11.02%)
Mar 19, 2019
12.08
12.17
11.33
11.87
260,301
-0.02(-0.17%)
Mar 18, 2019
10.59
11.89
10.19
11.89
263,611
+1.80(+17.88%)
Mar 15, 2019
10.11
10.17
9.891
10.09
59,528
+0.15(+1.50%)
Mar 14, 2019
9.951
9.981
9.862
9.941
26,689
+0.15(+1.52%)
Mar 13, 2019
9.713
10.05
9.713
9.792
24,771
+0.07(+0.71%)
Mar 12, 2019
10.09
10.09
9.723
9.723
38,511
-0.16(-1.60%)
Mar 11, 2019
9.743
10.13
9.660
9.882
12,513
+0.17(+1.73%)
Mar 08, 2019
9.733
9.792
9.452
9.713
20,582
-0.09(-0.91%)
Mar 07, 2019
9.386
10.39
9.386
9.802
124,565
+0.57(+6.23%)
Mar 06, 2019
10.86
10.98
9.099
9.227
210,883
-1.74(-15.90%)
Mar 05, 2019
11.20
11.30
10.42
10.97
97,552
+0.26(+2.41%)
Mar 04, 2019
11.40
11.66
10.46
10.71
104,081
-0.51(-4.51%)
Mar 01, 2019
11.40
11.47
10.94
11.22
63,765
-0.07(-0.61%)
Feb 28, 2019
10.78
11.40
10.78
11.29
147,048
+0.39(+3.55%)
Feb 27, 2019
10.80
10.95
10.76
10.90
200,001
+0.00(+0.00%)
Feb 26, 2019
10.38
11.20
10.36
10.90
159,412
+0.56(+5.46%)
Feb 25, 2019
11.09
12.18
10.03
10.34
321,448
-0.41(-3.78%)
Feb 22, 2019
9.515
11.52
9.495
10.74
601,840
+1.32(+13.99%)
Feb 21, 2019
9.455
9.594
9.029
9.426
76,771
-0.03(-0.31%)
Feb 20, 2019
9.039
9.634
9.039
9.455
103,565
+0.49(+5.41%)
Feb 19, 2019
8.415
9.030
8.415
8.970
88,134
+0.57(+6.85%)
Feb 15, 2019
8.157
8.623
8.127
8.395
37,936
+0.25(+3.04%)
Feb 14, 2019
7.979
8.276
7.942
8.147
41,257
+0.12(+1.48%)
Feb 13, 2019
7.840
8.038
7.830
8.028
30,159
+0.19(+2.40%)
Feb 12, 2019
7.751
7.840
7.731
7.840
13,187
+0.00(+0.00%)
Feb 11, 2019
7.850
7.850
7.790
7.840
6,718
+0.00(+0.00%)
Feb 08, 2019
7.879
8.028
7.691
7.840
17,959
-0.11(-1.37%)
Feb 07, 2019
7.939
8.038
7.769
7.949
22,760
-0.06(-0.74%)
Feb 06, 2019
8.117
8.117
7.749
8.008
20,524
-0.12(-1.46%)
Feb 05, 2019
7.939
8.127
7.899
8.127
10,061
+0.15(+1.86%)
Feb 04, 2019
7.800
7.979
7.690
7.979
25,782
+0.21(+2.68%)
Feb 01, 2019
7.770
7.770
7.612
7.770
12,309
+0.00(+0.00%)
Jan 31, 2019
7.711
7.780
7.483
7.770
64,693
+0.10(+1.29%)
Jan 30, 2019
7.632
7.761
7.632
7.671
13,047
-0.02(-0.26%)
Jan 29, 2019
7.642
7.721
7.483
7.691
39,035
+0.12(+1.57%)
Jan 28, 2019
7.691
7.780
7.483
7.572
15,337
-0.21(-2.68%)
Jan 25, 2019
7.622
7.790
7.384
7.780
48,026
+0.23(+3.02%)
Jan 24, 2019
7.433
7.572
7.334
7.552
9,894
+0.12(+1.60%)
Jan 23, 2019
7.632
7.632
7.354
7.433
5,381
-0.15(-1.96%)
Jan 22, 2019
7.493
7.602
7.295
7.582
22,333
+0.02(+0.26%)
Jan 18, 2019
7.602
7.765
7.424
7.562
15,436
-0.03(-0.39%)
Jan 17, 2019
7.533
7.612
7.354
7.592
17,951
+0.07(+0.92%)
Jan 16, 2019
7.612
7.612
7.433
7.523
3,264
+0.03(+0.40%)
Jan 15, 2019
7.503
7.685
7.443
7.493
24,206
-0.01(-0.13%)
Jan 14, 2019
7.414
7.800
7.414
7.503
11,907
+0.01(+0.13%)
Jan 11, 2019
7.909
7.909
7.463
7.493
53,777
-0.42(-5.26%)
Jan 10, 2019
7.820
7.979
7.770
7.909
17,634
+0.09(+1.14%)
Jan 09, 2019
8.365
8.365
7.731
7.820
142,761
-0.78(-9.10%)
Jan 08, 2019
7.273
8.643
7.273
8.603
107,289
+1.20(+16.20%)
Jan 07, 2019
7.404
7.493
7.215
7.404
29,476
-0.10(-1.32%)
Jan 04, 2019
7.414
7.731
7.394
7.503
36,120
+0.14(+1.88%)
Jan 03, 2019
7.483
7.632
7.176
7.364
31,268
-0.27(-3.51%)
Jan 02, 2019
7.671
7.721
7.533
7.632
28,423
-0.10(-1.28%)
Dec 31, 2018
7.840
7.840
7.731
7.731
69,415
-0.05(-0.64%)
Dec 28, 2018
7.731
7.800
7.731
7.780
19,876
+0.04(+0.51%)
Dec 27, 2018
7.721
7.761
7.721
7.741
7,929
-0.05(-0.64%)
Dec 26, 2018
7.681
7.840
7.681
7.790
21,951
+0.16(+2.08%)
Dec 24, 2018
7.731
7.775
7.632
7.632
28,755
-0.10(-1.28%)
Dec 21, 2018
7.731
7.780
7.632
7.731
74,662
-0.01(-0.13%)
Dec 20, 2018
7.681
7.770
7.681
7.741
77,772
+0.01(+0.13%)
Dec 19, 2018
7.741
7.862
7.731
7.731
140,043
-0.02(-0.26%)
Dec 18, 2018
7.731
7.969
7.632
7.751
152,184
+0.04(+0.51%)
Dec 17, 2018
7.870
7.889
7.671
7.711
24,107
-0.22(-2.75%)
Dec 14, 2018
8.117
8.117
7.860
7.929
17,959
-0.28(-3.38%)
Dec 13, 2018
8.316
8.405
8.018
8.207
48,557
-0.10(-1.19%)
Dec 12, 2018
8.028
8.375
7.860
8.306
220,072
+0.37(+4.62%)
Dec 11, 2018
8.028
8.127
7.770
7.939
180,531
-0.03(-0.37%)
Dec 10, 2018
7.741
7.969
7.731
7.969
191,057
+0.19(+2.42%)
Dec 07, 2018
7.929
8.405
7.731
7.780
89,393
-0.11(-1.38%)
Dec 06, 2018
7.453
8.177
7.453
7.889
142,813
+0.43(+5.71%)
Dec 04, 2018
7.840
7.998
7.433
7.463
106,343
-0.43(-5.40%)
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.