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
Allot Communications
(NQ:
ALLT
)
2.110
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
8.520
8.730
8.520
8.700
30,400
+0.22(+2.59%)
Nov 27, 2019
8.520
8.550
8.360
8.480
36,800
-0.07(-0.82%)
Nov 26, 2019
8.670
8.690
8.260
8.550
120,338
-0.06(-0.70%)
Nov 25, 2019
8.590
8.690
8.580
8.610
41,900
+0.08(+0.94%)
Nov 22, 2019
8.560
8.630
8.530
8.530
23,000
-0.05(-0.58%)
Nov 21, 2019
8.630
8.670
8.550
8.580
21,794
-0.01(-0.12%)
Nov 20, 2019
8.540
8.680
8.530
8.590
56,792
-0.01(-0.12%)
Nov 19, 2019
8.700
8.700
8.580
8.600
22,927
+0.00(+0.00%)
Nov 18, 2019
8.710
8.760
8.570
8.600
60,320
-0.18(-2.05%)
Nov 15, 2019
8.510
8.790
8.420
8.780
130,900
+0.25(+2.93%)
Nov 14, 2019
8.510
8.573
8.490
8.530
171,579
+0.01(+0.12%)
Nov 13, 2019
8.510
8.620
8.500
8.520
100,086
-0.10(-1.16%)
Nov 12, 2019
8.620
8.710
8.520
8.620
76,491
-0.06(-0.69%)
Nov 11, 2019
8.510
8.830
8.510
8.680
102,662
+0.03(+0.35%)
Nov 08, 2019
8.500
8.700
8.500
8.650
69,400
-0.01(-0.12%)
Nov 07, 2019
8.890
8.890
8.540
8.660
95,518
-0.19(-2.15%)
Nov 06, 2019
8.990
9.280
8.690
8.850
123,758
+0.04(+0.51%)
Nov 05, 2019
7.940
8.930
7.940
8.805
370,386
+1.04(+13.32%)
Nov 04, 2019
7.800
7.860
7.660
7.770
51,627
-0.04(-0.51%)
Nov 01, 2019
7.840
7.840
7.750
7.810
19,100
+0.01(+0.13%)
Oct 31, 2019
7.830
7.830
7.720
7.800
144,856
+0.05(+0.65%)
Oct 30, 2019
7.600
7.750
7.310
7.750
68,500
+0.13(+1.71%)
Oct 29, 2019
7.590
7.660
7.500
7.620
30,606
+0.02(+0.26%)
Oct 28, 2019
7.410
7.607
7.410
7.600
136,248
+0.20(+2.70%)
Oct 25, 2019
7.390
7.430
7.294
7.400
121,000
+0.01(+0.14%)
Oct 24, 2019
7.450
7.470
7.210
7.390
442,612
-0.10(-1.34%)
Oct 23, 2019
7.500
7.590
7.470
7.490
26,272
+0.09(+1.22%)
Oct 22, 2019
7.530
7.530
7.370
7.400
115,489
-0.13(-1.73%)
Oct 21, 2019
7.500
7.600
7.500
7.530
15,806
+0.02(+0.27%)
Oct 18, 2019
7.500
7.580
7.499
7.510
15,900
+0.01(+0.13%)
Oct 17, 2019
7.570
7.610
7.500
7.500
46,553
-0.06(-0.79%)
Oct 16, 2019
7.550
7.640
7.550
7.560
22,695
+0.00(+0.00%)
Oct 15, 2019
7.600
7.660
7.550
7.560
25,183
-0.02(-0.26%)
Oct 14, 2019
7.540
7.600
7.500
7.580
21,435
+0.02(+0.26%)
Oct 11, 2019
7.580
7.660
7.540
7.560
25,200
-0.01(-0.13%)
Oct 10, 2019
7.680
7.740
7.530
7.570
35,447
-0.13(-1.69%)
Oct 09, 2019
7.760
7.790
7.500
7.700
37,572
-0.04(-0.52%)
Oct 08, 2019
7.740
7.920
7.700
7.740
3,259
+0.02(+0.26%)
Oct 07, 2019
7.870
7.990
7.680
7.720
33,037
-0.16(-2.03%)
Oct 04, 2019
7.900
7.980
7.880
7.880
19,500
-0.02(-0.25%)
Oct 03, 2019
7.820
7.950
7.819
7.900
23,405
+0.00(+0.00%)
Oct 02, 2019
7.850
8.200
7.710
7.900
109,155
+0.05(+0.64%)
Oct 01, 2019
8.060
8.150
7.850
7.850
27,345
-0.21(-2.61%)
Sep 30, 2019
8.140
8.159
7.910
8.060
19,911
+0.00(+0.00%)
Sep 27, 2019
8.000
8.100
7.930
8.060
37,600
+0.04(+0.50%)
Sep 26, 2019
8.000
8.280
7.920
8.020
92,648
+0.10(+1.26%)
Sep 25, 2019
7.850
8.010
7.820
7.920
15,989
+0.02(+0.25%)
Sep 24, 2019
7.980
8.050
7.751
7.900
35,182
-0.03(-0.38%)
Sep 23, 2019
7.920
7.960
7.760
7.930
21,034
+0.02(+0.25%)
Sep 20, 2019
7.960
8.000
7.850
7.910
20,100
-0.04(-0.50%)
Sep 19, 2019
7.860
7.990
7.860
7.950
43,100
+0.02(+0.25%)
Sep 18, 2019
7.990
8.000
7.650
7.930
141,316
-0.07(-0.88%)
Sep 17, 2019
8.080
8.226
8.000
8.000
23,436
-0.08(-0.99%)
Sep 16, 2019
8.010
8.110
7.935
8.080
122,138
+0.27(+3.46%)
Sep 13, 2019
7.680
7.840
7.680
7.810
107,500
+0.11(+1.43%)
Sep 12, 2019
7.520
7.850
7.520
7.700
332,413
+0.20(+2.67%)
Sep 11, 2019
7.390
7.500
7.350
7.500
30,963
+0.11(+1.49%)
Sep 10, 2019
7.400
7.410
7.300
7.390
29,411
-0.04(-0.54%)
Sep 09, 2019
7.610
7.610
7.340
7.430
21,511
-0.21(-2.75%)
Sep 06, 2019
7.620
7.796
7.590
7.640
18,900
+0.03(+0.39%)
Sep 05, 2019
7.620
7.648
7.469
7.610
37,821
+0.04(+0.53%)
Sep 04, 2019
7.610
7.610
7.520
7.570
23,202
+0.00(+0.00%)
Sep 03, 2019
7.440
7.620
7.440
7.570
37,144
-0.11(-1.43%)
Aug 30, 2019
7.670
7.740
7.640
7.680
62,500
+0.08(+1.05%)
Aug 29, 2019
7.630
7.630
7.548
7.600
31,383
+0.03(+0.40%)
Aug 28, 2019
7.610
7.610
7.490
7.570
29,588
-0.08(-1.05%)
Aug 27, 2019
7.720
7.770
7.639
7.650
28,361
-0.16(-2.05%)
Aug 26, 2019
7.870
7.880
7.670
7.810
52,013
-0.12(-1.51%)
Aug 23, 2019
8.000
8.100
7.860
7.930
78,500
+0.05(+0.63%)
Aug 22, 2019
8.000
8.000
7.840
7.880
209,757
+0.45(+6.06%)
Aug 21, 2019
7.350
7.440
7.299
7.430
108,724
+0.19(+2.62%)
Aug 20, 2019
7.230
7.260
7.150
7.240
18,913
-0.04(-0.55%)
Aug 19, 2019
7.150
7.300
7.110
7.280
77,869
+0.13(+1.82%)
Aug 16, 2019
7.100
7.220
7.100
7.150
37,700
+0.03(+0.42%)
Aug 15, 2019
7.120
7.170
7.010
7.120
54,832
+0.01(+0.14%)
Aug 14, 2019
7.100
7.120
7.040
7.110
131,447
-0.11(-1.52%)
Aug 13, 2019
7.260
7.300
7.100
7.220
95,973
-0.07(-0.96%)
Aug 12, 2019
7.350
7.400
7.260
7.290
43,133
-0.11(-1.49%)
Aug 09, 2019
7.370
7.460
7.370
7.400
14,800
-0.08(-1.07%)
Aug 08, 2019
7.480
7.510
7.300
7.480
136,494
-0.04(-0.53%)
Aug 07, 2019
7.510
7.580
7.320
7.520
64,996
-0.02(-0.27%)
Aug 06, 2019
7.150
7.730
7.150
7.540
212,650
+0.46(+6.50%)
Aug 05, 2019
7.080
7.110
7.050
7.080
112,698
-0.05(-0.70%)
Aug 02, 2019
7.130
7.170
7.090
7.130
111,400
+0.00(+0.00%)
Aug 01, 2019
7.220
7.230
7.060
7.130
107,132
-0.11(-1.52%)
Jul 31, 2019
7.290
7.310
7.220
7.240
51,044
-0.12(-1.63%)
Jul 30, 2019
7.470
7.480
7.350
7.360
84,488
-0.19(-2.52%)
Jul 29, 2019
7.680
7.680
7.450
7.550
24,474
-0.10(-1.31%)
Jul 26, 2019
7.700
7.700
7.360
7.650
8,000
+0.16(+2.14%)
Jul 25, 2019
7.440
7.500
7.430
7.490
10,737
+0.03(+0.40%)
Jul 24, 2019
7.540
7.540
7.400
7.460
40,267
-0.01(-0.13%)
Jul 23, 2019
7.620
7.620
7.214
7.470
102,177
-0.17(-2.23%)
Jul 22, 2019
7.670
7.690
7.630
7.640
16,856
-0.03(-0.39%)
Jul 19, 2019
7.700
7.700
7.650
7.670
11,600
+0.04(+0.52%)
Jul 18, 2019
7.660
7.750
7.600
7.630
30,197
-0.05(-0.65%)
Jul 17, 2019
7.900
7.900
7.660
7.680
26,934
-0.25(-3.15%)
Jul 16, 2019
7.990
8.030
7.920
7.930
20,606
-0.02(-0.25%)
Jul 15, 2019
7.950
7.960
7.890
7.950
23,006
+0.02(+0.25%)
Jul 12, 2019
8.030
8.050
7.890
7.930
35,900
-0.07(-0.88%)
Jul 11, 2019
8.000
8.005
7.950
8.000
63,457
+0.10(+1.27%)
Jul 10, 2019
7.920
7.940
7.813
7.900
56,679
+0.17(+2.20%)
Jul 09, 2019
7.740
7.770
7.666
7.730
31,057
-0.05(-0.64%)
Jul 08, 2019
7.820
7.860
7.600
7.780
101,421
-0.05(-0.64%)
Jul 05, 2019
7.740
7.847
7.740
7.830
114,600
+0.15(+1.95%)
Jul 03, 2019
7.650
7.790
7.580
7.680
101,400
+0.09(+1.19%)
Jul 02, 2019
7.170
7.690
7.140
7.590
227,627
+0.37(+5.12%)
Jul 01, 2019
7.230
7.230
7.090
7.220
84,328
+0.01(+0.14%)
Jun 28, 2019
7.110
7.265
7.100
7.210
8,600
+0.11(+1.55%)
Jun 27, 2019
7.120
7.140
7.080
7.100
22,293
-0.02(-0.28%)
Jun 26, 2019
7.200
7.200
7.100
7.120
8,084
-0.13(-1.79%)
Jun 25, 2019
7.250
7.260
7.200
7.250
16,935
-0.03(-0.41%)
Jun 24, 2019
7.270
7.300
7.190
7.280
31,120
+0.00(+0.00%)
Jun 21, 2019
7.060
7.300
7.060
7.280
53,400
+0.21(+2.97%)
Jun 20, 2019
7.110
7.130
7.070
7.070
18,081
+0.01(+0.14%)
Jun 19, 2019
7.050
7.080
7.010
7.060
19,477
+0.05(+0.71%)
Jun 18, 2019
7.050
7.080
6.905
7.010
53,642
+0.02(+0.29%)
Jun 17, 2019
7.000
7.020
6.950
6.990
35,245
+0.00(+0.00%)
Jun 14, 2019
6.990
7.030
6.970
6.990
22,300
+0.00(+0.00%)
Jun 13, 2019
7.000
7.030
6.970
6.990
22,054
-0.01(-0.14%)
Jun 12, 2019
7.010
7.030
6.930
7.000
19,345
+0.00(+0.00%)
Jun 11, 2019
7.140
7.140
6.930
7.000
43,048
-0.20(-2.78%)
Jun 10, 2019
7.290
7.290
7.070
7.200
44,561
-0.03(-0.41%)
Jun 07, 2019
7.360
7.380
7.210
7.230
13,700
-0.11(-1.50%)
Jun 06, 2019
7.240
7.360
7.210
7.340
35,563
+0.12(+1.66%)
Jun 05, 2019
7.160
7.260
7.085
7.220
58,927
+0.08(+1.12%)
Jun 04, 2019
6.770
7.140
6.770
7.140
217,293
+0.33(+4.85%)
Jun 03, 2019
6.800
6.860
6.740
6.810
211,775
-0.04(-0.58%)
May 31, 2019
6.900
7.010
6.770
6.850
87,400
-0.11(-1.58%)
May 30, 2019
6.970
7.050
6.860
6.960
64,669
-0.03(-0.43%)
May 29, 2019
7.070
7.070
6.931
6.990
60,001
-0.08(-1.13%)
May 28, 2019
7.160
7.170
7.030
7.070
71,940
-0.10(-1.39%)
May 24, 2019
7.160
7.290
7.135
7.170
26,500
+0.01(+0.14%)
May 23, 2019
7.280
7.300
7.110
7.160
118,846
-0.16(-2.19%)
May 22, 2019
7.320
7.370
7.210
7.320
23,497
+0.08(+1.10%)
May 21, 2019
7.280
7.450
7.220
7.240
39,120
-0.01(-0.14%)
May 20, 2019
7.200
7.310
7.100
7.250
20,955
-0.06(-0.82%)
May 17, 2019
7.100
7.450
7.030
7.310
61,800
-0.09(-1.22%)
May 16, 2019
7.540
7.590
7.300
7.400
63,222
-0.19(-2.50%)
May 15, 2019
7.440
7.600
7.140
7.590
38,941
+0.07(+0.93%)
May 14, 2019
7.340
7.730
7.240
7.520
210,957
+0.27(+3.72%)
May 13, 2019
7.030
7.290
7.000
7.250
572,857
-0.06(-0.82%)
May 10, 2019
7.310
7.390
7.210
7.310
69,200
+0.00(+0.00%)
May 09, 2019
7.280
7.330
7.166
7.310
48,467
+0.04(+0.55%)
May 08, 2019
7.400
7.400
7.250
7.270
48,986
-0.01(-0.14%)
May 07, 2019
7.450
7.460
7.190
7.280
30,523
-0.16(-2.15%)
May 06, 2019
7.120
7.440
7.120
7.440
90,569
+0.29(+4.06%)
May 03, 2019
7.180
7.240
7.115
7.150
47,000
-0.05(-0.69%)
May 02, 2019
7.260
7.280
7.150
7.200
46,406
-0.12(-1.64%)
May 01, 2019
7.380
7.500
7.310
7.320
55,130
-0.07(-0.95%)
Apr 30, 2019
7.590
7.630
7.360
7.390
200,302
-0.31(-4.03%)
Apr 29, 2019
7.730
7.790
7.391
7.700
124,433
-0.10(-1.28%)
Apr 26, 2019
8.030
8.030
7.777
7.800
42,500
-0.15(-1.89%)
Apr 25, 2019
8.040
8.050
7.870
7.950
18,331
-0.04(-0.50%)
Apr 24, 2019
7.910
8.040
7.880
7.990
24,165
+0.00(+0.00%)
Apr 23, 2019
7.990
8.030
7.910
7.990
33,027
-0.04(-0.50%)
Apr 22, 2019
8.010
8.030
7.940
8.030
24,837
+0.02(+0.25%)
Apr 18, 2019
7.850
8.080
7.810
8.010
50,200
+0.20(+2.56%)
Apr 17, 2019
7.930
7.990
7.810
7.810
24,592
-0.21(-2.62%)
Apr 16, 2019
7.970
8.080
7.930
8.020
39,822
+0.05(+0.63%)
Apr 15, 2019
8.030
8.030
7.930
7.970
27,699
+0.01(+0.13%)
Apr 12, 2019
7.870
7.980
7.840
7.960
31,400
+0.09(+1.14%)
Apr 11, 2019
7.860
7.890
7.820
7.870
24,587
+0.02(+0.25%)
Apr 10, 2019
7.830
7.920
7.820
7.850
36,890
+0.05(+0.64%)
Apr 09, 2019
7.730
7.820
7.730
7.800
33,285
+0.03(+0.39%)
Apr 08, 2019
7.890
7.890
7.730
7.770
41,094
-0.06(-0.77%)
Apr 05, 2019
7.820
7.940
7.810
7.830
15,900
+0.04(+0.51%)
Apr 04, 2019
7.980
8.020
7.590
7.790
242,948
-0.31(-3.83%)
Apr 03, 2019
8.140
8.160
8.030
8.100
114,488
-0.02(-0.25%)
Apr 02, 2019
8.160
8.180
8.080
8.120
81,442
+0.01(+0.12%)
Apr 01, 2019
8.160
8.240
8.060
8.110
117,120
+0.17(+2.14%)
Mar 29, 2019
7.840
7.940
7.750
7.940
132,400
+0.14(+1.79%)
Mar 28, 2019
7.730
7.860
7.720
7.800
81,070
+0.08(+1.04%)
Mar 27, 2019
7.670
7.763
7.590
7.720
62,195
-0.07(-0.90%)
Mar 26, 2019
7.650
7.810
7.630
7.790
52,670
+0.20(+2.64%)
Mar 25, 2019
7.610
7.690
7.540
7.590
34,330
-0.10(-1.30%)
Mar 22, 2019
7.970
7.979
7.650
7.690
53,700
-0.30(-3.75%)
Mar 21, 2019
7.820
8.050
7.800
7.990
64,448
+0.17(+2.17%)
Mar 20, 2019
7.840
7.920
7.790
7.820
36,337
+0.01(+0.13%)
Mar 19, 2019
7.880
7.910
7.770
7.810
44,406
-0.01(-0.13%)
Mar 18, 2019
7.860
7.970
7.790
7.820
72,662
+0.02(+0.26%)
Mar 15, 2019
7.900
7.980
7.610
7.800
97,100
-0.15(-1.89%)
Mar 14, 2019
7.940
8.040
7.920
7.950
57,727
-0.09(-1.12%)
Mar 13, 2019
8.210
8.270
8.035
8.040
107,266
-0.16(-1.95%)
Mar 12, 2019
8.170
8.340
8.140
8.200
162,055
+0.06(+0.74%)
Mar 11, 2019
7.940
8.180
7.860
8.140
234,544
+0.20(+2.52%)
Mar 08, 2019
7.680
8.000
7.550
7.940
231,000
+0.19(+2.45%)
Mar 07, 2019
7.880
7.995
7.730
7.750
274,620
-0.10(-1.27%)
Mar 06, 2019
7.840
7.890
7.770
7.850
101,698
+0.01(+0.13%)
Mar 05, 2019
7.650
7.890
7.650
7.840
129,977
+0.19(+2.48%)
Mar 04, 2019
7.700
7.750
7.550
7.650
171,467
-0.02(-0.26%)
Mar 01, 2019
7.380
7.670
7.350
7.670
165,600
+0.29(+3.93%)
Feb 28, 2019
7.360
7.440
7.290
7.380
464,483
+0.08(+1.10%)
Feb 27, 2019
7.200
7.320
7.180
7.300
57,448
+0.08(+1.11%)
Feb 26, 2019
7.300
7.330
7.190
7.220
72,874
-0.13(-1.77%)
Feb 25, 2019
7.450
7.486
7.261
7.350
100,371
-0.10(-1.34%)
Feb 22, 2019
7.370
7.450
7.345
7.450
103,100
+0.06(+0.81%)
Feb 21, 2019
7.340
7.440
7.310
7.390
139,302
-0.01(-0.14%)
Feb 20, 2019
7.500
7.510
7.340
7.400
128,111
-0.09(-1.20%)
Feb 19, 2019
7.570
7.590
7.470
7.490
94,169
-0.03(-0.40%)
Feb 15, 2019
7.540
7.600
7.440
7.520
551,400
+0.08(+1.08%)
Feb 14, 2019
7.310
7.500
7.310
7.440
196,781
+0.09(+1.22%)
Feb 13, 2019
7.280
7.470
7.280
7.350
609,893
+0.06(+0.82%)
Feb 12, 2019
7.350
7.410
7.280
7.290
219,435
-0.08(-1.09%)
Feb 11, 2019
7.470
7.520
7.350
7.370
180,528
-0.17(-2.25%)
Feb 08, 2019
7.420
7.650
7.420
7.540
312,200
+0.05(+0.67%)
Feb 07, 2019
7.690
7.700
7.470
7.490
305,313
-0.21(-2.73%)
Feb 06, 2019
7.760
7.910
7.610
7.700
756,423
+0.00(+0.00%)
Feb 05, 2019
7.830
8.000
7.370
7.700
1,493,709
+0.69(+9.84%)
Feb 04, 2019
7.010
7.095
7.000
7.010
191,078
+0.01(+0.14%)
Feb 01, 2019
7.020
7.140
6.910
7.000
379,000
+0.01(+0.14%)
Jan 31, 2019
6.760
7.010
6.760
6.990
242,851
+0.24(+3.56%)
Jan 30, 2019
6.780
6.835
6.720
6.750
147,940
+0.09(+1.35%)
Jan 29, 2019
6.510
6.670
6.510
6.660
118,317
+0.13(+1.99%)
Jan 28, 2019
6.530
6.560
6.450
6.530
250,868
+0.03(+0.46%)
Jan 25, 2019
6.450
6.550
6.400
6.500
64,500
+0.10(+1.56%)
Jan 24, 2019
6.420
6.490
6.370
6.400
153,227
+0.01(+0.16%)
Jan 23, 2019
6.320
6.390
6.290
6.390
51,187
+0.08(+1.27%)
Jan 22, 2019
6.400
6.428
6.260
6.310
173,613
+0.04(+0.64%)
Jan 18, 2019
6.190
6.270
6.190
6.270
28,800
+0.07(+1.13%)
Jan 17, 2019
6.290
6.310
6.200
6.200
146,937
-0.12(-1.90%)
Jan 16, 2019
6.360
6.390
6.300
6.320
143,785
-0.03(-0.47%)
Jan 15, 2019
6.250
6.350
6.210
6.350
53,164
+0.12(+1.93%)
Jan 14, 2019
6.190
6.320
6.190
6.230
61,077
-0.04(-0.64%)
Jan 11, 2019
6.190
6.380
6.180
6.270
122,900
+0.02(+0.32%)
Jan 10, 2019
6.430
6.780
6.210
6.250
572,042
-0.17(-2.65%)
Jan 09, 2019
6.350
6.470
6.349
6.420
388,119
+0.26(+4.22%)
Jan 08, 2019
6.220
6.220
6.110
6.160
13,739
-0.02(-0.32%)
Jan 07, 2019
6.290
6.400
6.090
6.180
161,948
+0.04(+0.65%)
Jan 04, 2019
5.980
6.200
5.980
6.140
55,900
+0.18(+3.02%)
Jan 03, 2019
6.030
6.110
5.900
5.960
24,794
-0.13(-2.13%)
Jan 02, 2019
6.010
6.120
5.960
6.090
14,171
+0.02(+0.33%)
Dec 31, 2018
5.920
6.090
5.920
6.070
65,100
+0.19(+3.23%)
Dec 28, 2018
5.920
5.990
5.810
5.880
29,400
-0.02(-0.34%)
Dec 27, 2018
5.710
5.940
5.710
5.900
68,078
-0.05(-0.84%)
Dec 26, 2018
5.790
5.990
5.770
5.950
52,992
+0.26(+4.57%)
Dec 24, 2018
5.800
5.890
5.670
5.690
70,800
-0.19(-3.23%)
Dec 21, 2018
6.120
6.170
5.750
5.880
310,200
-0.23(-3.76%)
Dec 20, 2018
6.390
6.500
6.060
6.110
326,448
-0.33(-5.12%)
Dec 19, 2018
6.550
6.560
6.360
6.440
108,478
-0.10(-1.60%)
Dec 18, 2018
6.620
6.620
6.530
6.545
55,968
-0.03(-0.38%)
Dec 17, 2018
6.650
6.685
6.540
6.570
117,332
-0.10(-1.50%)
Dec 14, 2018
6.610
6.800
6.610
6.670
18,100
-0.05(-0.74%)
Dec 13, 2018
6.670
6.740
6.605
6.720
50,529
+0.02(+0.30%)
Dec 12, 2018
6.670
6.750
6.640
6.700
170,708
+0.03(+0.45%)
Dec 11, 2018
6.850
6.850
6.650
6.670
80,170
-0.02(-0.30%)
Dec 10, 2018
6.700
6.810
6.570
6.690
83,328
+0.00(+0.00%)
Dec 07, 2018
6.700
6.770
6.650
6.690
26,000
+0.00(+0.00%)
Dec 06, 2018
6.570
6.740
6.553
6.690
65,724
-0.01(-0.15%)
Dec 04, 2018
6.830
6.830
6.680
6.700
84,000
-0.13(-1.90%)
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.