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
Dario Health Corp
(NQ:
DRIO
)
1.000
+0.000 (+0.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2018
0.7700
0.7700
0.7300
0.7400
25,200
-0.01(-1.07%)
Nov 29, 2018
0.7880
0.7880
0.7400
0.7480
36,793
-0.01(-1.32%)
Nov 28, 2018
0.7400
0.7800
0.6835
0.7580
56,869
+0.02(+2.43%)
Nov 27, 2018
0.7600
0.8000
0.7038
0.7400
146,398
-0.04(-4.84%)
Nov 26, 2018
0.7700
0.8500
0.7700
0.7776
90,681
+0.02(+2.32%)
Nov 23, 2018
0.8700
0.8700
0.7600
0.7600
15,900
-0.04(-4.40%)
Nov 21, 2018
0.7950
0.7950
0.7950
0
-0.03(-4.22%)
Nov 20, 2018
0.7500
0.9100
0.7000
0.8300
146,839
+0.14(+20.12%)
Nov 19, 2018
0.8200
0.8200
0.6814
0.6910
186,734
-0.12(-14.69%)
Nov 16, 2018
0.8000
0.8500
0.8000
0.8100
7,000
+0.03(+3.85%)
Nov 15, 2018
0.8500
0.8500
0.7750
0.7800
182,412
-0.07(-8.24%)
Nov 14, 2018
0.8500
1.000
0.8500
0.8500
97,689
-0.10(-10.34%)
Nov 13, 2018
1.050
1.050
0.8000
0.9480
352,592
-0.15(-13.82%)
Nov 12, 2018
1.200
1.320
1.060
1.100
431,124
-0.06(-5.17%)
Nov 09, 2018
1.150
1.160
1.140
1.160
27,100
+0.04(+3.57%)
Nov 08, 2018
1.120
1.130
1.120
1.120
37,284
-0.01(-0.88%)
Nov 07, 2018
1.170
1.180
1.130
1.130
36,591
-0.05(-4.24%)
Nov 06, 2018
1.120
1.180
1.120
1.180
24,037
+0.07(+6.31%)
Nov 05, 2018
1.100
1.250
1.100
1.110
56,930
+0.01(+0.91%)
Nov 02, 2018
1.110
1.240
1.100
1.100
162,000
-0.01(-0.89%)
Nov 01, 2018
1.005
1.250
1.005
1.110
341,273
+0.11(+10.99%)
Oct 31, 2018
1.030
1.080
1.000
1.000
82,877
-0.08(-7.41%)
Oct 30, 2018
1.030
1.080
1.030
1.080
11,767
+0.03(+2.86%)
Oct 29, 2018
1.100
1.300
1.048
1.050
107,340
-0.06(-5.41%)
Oct 26, 2018
1.020
1.240
1.020
1.110
65,500
+0.07(+6.73%)
Oct 25, 2018
1.070
1.070
1.001
1.040
19,336
-0.04(-3.70%)
Oct 24, 2018
1.080
1.080
1.000
1.080
93,607
+0.02(+1.89%)
Oct 23, 2018
1.090
1.090
1.020
1.060
108,863
-0.02(-1.85%)
Oct 22, 2018
1.150
1.190
1.010
1.080
127,316
-0.01(-0.92%)
Oct 19, 2018
0.9900
1.250
0.9300
1.090
284,900
+0.12(+12.37%)
Oct 18, 2018
0.9100
0.9900
0.9100
0.9700
74,811
+0.02(+2.11%)
Oct 17, 2018
0.9500
0.9500
0.9200
0.9500
38,271
+0.00(+0.00%)
Oct 16, 2018
0.9500
0.9500
0.8800
0.9500
31,149
+0.01(+1.06%)
Oct 15, 2018
0.9300
0.9400
0.9001
0.9400
14,033
+0.01(+1.08%)
Oct 12, 2018
0.9500
0.9500
0.9000
0.9300
20,000
+0.04(+4.25%)
Oct 11, 2018
0.9000
0.9171
0.8900
0.8921
41,788
-0.02(-2.16%)
Oct 10, 2018
0.9500
0.9500
0.9118
0.9118
14,450
-0.02(-1.96%)
Oct 09, 2018
0.9000
0.9500
0.9000
0.9300
19,223
+0.00(+0.00%)
Oct 08, 2018
0.9900
0.9900
0.9200
0.9300
8,545
-0.04(-4.12%)
Oct 05, 2018
0.9600
0.9700
0.9000
0.9700
48,900
-0.02(-2.02%)
Oct 04, 2018
0.9200
0.9900
0.8900
0.9900
157,377
+0.07(+7.61%)
Oct 03, 2018
0.9000
0.9200
0.8500
0.9200
98,153
+0.02(+2.22%)
Oct 02, 2018
0.9000
0.9000
0.8643
0.9000
35,704
+0.01(+0.74%)
Oct 01, 2018
0.9200
0.9200
0.8626
0.8934
21,911
-0.08(-7.90%)
Sep 28, 2018
0.9200
0.9700
0.8600
0.9700
87,500
+0.07(+7.78%)
Sep 27, 2018
0.9200
0.9200
0.8600
0.9000
77,679
+0.00(+0.00%)
Sep 26, 2018
0.9400
0.9499
0.9000
0.9000
102,845
-0.03(-3.23%)
Sep 25, 2018
0.9900
0.9900
0.9200
0.9300
99,107
-0.03(-3.12%)
Sep 24, 2018
0.9600
0.9852
0.9500
0.9600
40,704
+0.01(+1.05%)
Sep 21, 2018
1.000
1.000
0.9500
0.9500
19,400
-0.03(-3.06%)
Sep 20, 2018
1.000
1.030
0.9800
0.9800
67,290
-0.06(-5.77%)
Sep 19, 2018
1.000
1.040
0.9601
1.040
13,350
+0.05(+5.05%)
Sep 18, 2018
1.000
1.000
0.9602
0.9900
28,773
-0.01(-1.00%)
Sep 17, 2018
1.060
1.060
0.9803
1.000
70,087
+0.00(+0.00%)
Sep 14, 2018
1.080
1.100
1.000
1.000
118,000
-0.08(-7.41%)
Sep 13, 2018
1.000
1.080
0.9620
1.080
154,632
+0.10(+10.20%)
Sep 12, 2018
0.9900
0.9900
0.9600
0.9800
73,409
+0.00(+0.00%)
Sep 11, 2018
0.9900
0.9900
0.9600
0.9800
46,141
-0.01(-1.01%)
Sep 10, 2018
0.9900
0.9900
0.9300
0.9900
34,560
+0.00(+0.00%)
Sep 07, 2018
0.9700
0.9900
0.9700
0.9900
34,300
+0.07(+7.61%)
Sep 06, 2018
1.020
1.050
0.9200
0.9200
43,923
-0.11(-10.51%)
Sep 05, 2018
1.050
1.050
0.9548
1.028
63,002
+0.05(+4.90%)
Sep 04, 2018
1.060
1.060
0.9600
0.9800
37,655
-0.12(-10.91%)
Aug 31, 2018
1.100
1.100
1.100
0
+0.09(+8.91%)
Aug 30, 2018
1.050
1.050
0.9950
1.010
28,529
+0.00(+0.00%)
Aug 29, 2018
1.040
1.050
0.9900
1.010
28,128
-0.04(-3.81%)
Aug 28, 2018
1.150
1.150
0.9800
1.050
24,510
+0.01(+0.96%)
Aug 27, 2018
1.380
1.380
1.010
1.040
157,176
-0.10(-8.77%)
Aug 24, 2018
1.100
1.140
1.100
1.140
38,000
+0.07(+6.54%)
Aug 23, 2018
1.090
1.090
1.014
1.070
25,455
-0.02(-1.83%)
Aug 22, 2018
0.8909
1.090
0.8909
1.090
78,918
+0.14(+15.08%)
Aug 21, 2018
0.9300
0.9880
0.9300
0.9472
34,480
-0.02(-2.02%)
Aug 20, 2018
0.9955
1.020
0.9200
0.9667
51,522
-0.07(-7.05%)
Aug 17, 2018
1.050
1.100
1.010
1.040
16,700
-0.05(-4.59%)
Aug 16, 2018
1.060
1.091
1.020
1.090
21,911
-0.03(-2.68%)
Aug 15, 2018
1.160
1.160
1.090
1.120
41,879
-0.07(-5.88%)
Aug 14, 2018
1.150
1.190
1.130
1.190
16,844
+0.04(+3.48%)
Aug 13, 2018
1.200
1.330
1.060
1.150
65,895
-0.07(-5.74%)
Aug 10, 2018
1.240
1.240
1.190
1.220
7,000
-0.03(-2.39%)
Aug 09, 2018
1.350
1.420
1.200
1.250
54,203
-0.09(-6.72%)
Aug 08, 2018
1.260
1.370
1.250
1.340
82,067
+0.10(+8.06%)
Aug 07, 2018
1.260
1.260
1.223
1.240
16,888
+0.00(+0.00%)
Aug 06, 2018
1.220
1.260
1.220
1.240
4,182
+0.01(+0.81%)
Aug 03, 2018
1.300
1.300
1.210
1.230
4,500
-0.08(-6.11%)
Aug 02, 2018
1.260
1.359
1.220
1.310
18,733
+0.05(+3.97%)
Aug 01, 2018
1.300
1.300
1.210
1.260
18,392
-0.10(-7.35%)
Jul 31, 2018
1.230
1.400
1.200
1.360
35,263
+0.13(+10.57%)
Jul 30, 2018
1.240
1.240
1.200
1.230
34,446
+0.00(+0.00%)
Jul 27, 2018
1.220
1.340
1.120
1.230
64,000
+0.01(+0.82%)
Jul 26, 2018
1.280
1.220
1.220
50,512
-0.06(-4.69%)
Jul 25, 2018
1.280
1.289
1.260
1.280
8,996
+0.01(+0.79%)
Jul 24, 2018
1.340
1.340
1.260
1.270
40,132
-0.03(-2.31%)
Jul 23, 2018
1.270
1.320
1.270
1.300
28,315
-0.02(-1.52%)
Jul 20, 2018
1.290
1.340
1.290
1.320
25,101
+0.01(+0.76%)
Jul 19, 2018
1.320
1.419
1.310
1.310
43,302
-0.04(-2.96%)
Jul 18, 2018
1.350
1.409
1.290
1.350
83,695
-0.08(-5.59%)
Jul 17, 2018
1.400
1.430
1.400
1.430
43,554
+0.05(+3.62%)
Jul 16, 2018
1.380
1.440
1.380
1.380
54,822
+0.01(+0.73%)
Jul 13, 2018
1.450
1.350
1.370
119,167
+0.02(+1.48%)
Jul 12, 2018
1.370
1.380
1.350
1.350
5,510
-0.03(-2.17%)
Jul 11, 2018
1.365
1.380
1.365
1.380
13,501
+0.01(+0.73%)
Jul 10, 2018
1.310
1.390
1.310
1.370
102,043
+0.06(+4.58%)
Jul 09, 2018
1.250
1.365
1.250
1.310
96,322
+0.01(+0.77%)
Jul 06, 2018
1.320
1.320
1.270
1.300
42,834
-0.05(-3.70%)
Jul 05, 2018
1.290
1.380
1.224
1.350
61,868
+0.10(+8.00%)
Jul 03, 2018
1.250
1.250
1.250
0
+0.00(+0.00%)
Jul 02, 2018
1.280
1.400
1.220
1.250
19,599
-0.03(-2.34%)
Jun 29, 2018
1.290
1.295
1.110
1.280
155,415
-0.01(-0.78%)
Jun 28, 2018
1.345
1.360
1.251
1.290
112,002
-0.09(-6.51%)
Jun 27, 2018
1.380
1.430
1.350
1.380
48,026
+0.00(+0.00%)
Jun 26, 2018
1.400
1.431
1.370
1.380
55,771
-0.03(-2.13%)
Jun 25, 2018
1.400
1.440
1.400
1.410
85,664
+0.01(+0.72%)
Jun 22, 2018
1.470
1.550
1.400
1.400
374,270
-0.06(-4.11%)
Jun 21, 2018
1.450
1.486
1.450
1.460
236,833
+0.02(+1.39%)
Jun 20, 2018
1.420
1.460
1.410
1.440
41,176
+0.02(+1.41%)
Jun 19, 2018
1.420
1.450
1.420
1.420
41,712
+0.00(+0.00%)
Jun 18, 2018
1.480
1.482
1.410
1.420
108,960
-0.06(-4.05%)
Jun 15, 2018
1.500
1.500
1.480
22,109
-0.02(-1.33%)
Jun 14, 2018
1.519
1.519
1.500
1.500
6,808
-0.02(-1.32%)
Jun 13, 2018
1.510
1.560
1.500
1.520
17,078
+0.01(+0.67%)
Jun 12, 2018
1.530
1.560
1.499
1.510
37,275
-0.03(-1.95%)
Jun 11, 2018
1.530
1.579
1.510
1.540
103,287
+0.03(+1.99%)
Jun 08, 2018
1.510
1.520
1.481
1.510
20,783
-0.01(-0.65%)
Jun 07, 2018
1.540
1.710
1.470
1.520
305,822
-0.01(-0.66%)
Jun 06, 2018
1.560
1.610
1.530
1.530
8,991
-0.02(-1.29%)
Jun 05, 2018
1.578
1.610
1.540
1.550
44,248
-0.06(-3.73%)
Jun 04, 2018
1.680
1.680
1.600
1.610
136,805
-0.03(-1.83%)
Jun 01, 2018
1.620
1.663
1.560
1.640
55,336
+0.04(+2.50%)
May 31, 2018
1.430
1.600
1.430
1.600
75,466
+0.14(+9.59%)
May 30, 2018
1.460
1.550
1.450
1.460
144,570
-0.03(-1.68%)
May 29, 2018
1.600
1.608
1.430
1.485
92,336
-0.10(-6.60%)
May 25, 2018
1.590
1.590
1.590
0
-0.02(-1.24%)
May 24, 2018
1.680
1.680
1.560
1.610
117,313
-0.07(-4.17%)
May 23, 2018
1.720
1.720
1.650
1.680
47,302
-0.04(-2.33%)
May 22, 2018
1.734
1.764
1.710
1.720
49,625
-0.01(-0.58%)
May 21, 2018
1.800
1.800
1.725
1.730
81,123
-0.07(-3.89%)
May 18, 2018
1.820
1.820
1.770
1.800
22,255
-0.02(-1.10%)
May 17, 2018
1.771
1.820
1.751
1.820
48,273
+0.03(+1.68%)
May 16, 2018
1.790
1.800
1.750
1.790
58,602
+0.07(+4.07%)
May 15, 2018
1.790
1.829
1.720
1.720
89,773
-0.07(-3.91%)
May 14, 2018
1.810
1.929
1.760
1.790
312,488
-0.03(-1.65%)
May 11, 2018
1.760
1.850
1.760
1.820
13,621
+0.07(+4.00%)
May 10, 2018
1.810
1.873
1.750
1.750
9,035
-0.07(-3.85%)
May 09, 2018
1.810
1.820
1.770
1.820
15,876
+0.05(+2.82%)
May 08, 2018
1.799
1.799
1.750
1.770
19,780
+0.00(+0.00%)
May 07, 2018
1.810
1.840
1.760
1.770
44,100
-0.04(-2.17%)
May 04, 2018
1.810
1.850
1.650
1.809
42,865
+0.01(+0.51%)
May 03, 2018
1.827
1.840
1.750
1.800
11,057
-0.04(-2.17%)
May 02, 2018
1.750
1.850
1.750
1.840
51,488
+0.04(+2.22%)
May 01, 2018
1.800
1.800
1.750
1.800
23,060
-0.01(-0.55%)
Apr 30, 2018
1.820
1.856
1.660
1.810
105,952
-0.01(-0.55%)
Apr 27, 2018
1.860
1.870
1.770
1.820
52,329
-0.04(-2.15%)
Apr 26, 2018
1.860
2.150
1.740
1.860
524,532
+0.00(+0.16%)
Apr 25, 2018
1.740
1.879
1.740
1.857
166,829
+0.10(+5.51%)
Apr 24, 2018
1.700
1.764
1.700
1.760
51,675
+0.07(+3.95%)
Apr 23, 2018
1.700
1.720
1.671
1.693
61,224
+0.00(+0.19%)
Apr 20, 2018
1.690
1.727
1.660
1.690
28,548
+0.00(+0.00%)
Apr 19, 2018
1.730
1.780
1.680
1.690
31,294
-0.06(-3.43%)
Apr 18, 2018
1.750
1.780
1.717
1.750
29,657
-0.01(-0.57%)
Apr 17, 2018
1.750
1.800
1.749
1.760
35,668
+0.03(+1.73%)
Apr 16, 2018
1.800
1.800
1.700
1.730
93,235
-0.03(-1.70%)
Apr 13, 2018
1.750
1.760
1.690
1.760
60,998
+0.04(+2.33%)
Apr 12, 2018
1.680
1.770
1.680
1.720
70,295
+0.05(+2.99%)
Apr 11, 2018
1.680
1.720
1.650
1.670
57,171
-0.01(-0.60%)
Apr 10, 2018
1.690
1.710
1.660
1.680
75,326
+0.02(+1.20%)
Apr 09, 2018
1.630
1.780
1.600
1.660
295,262
+0.09(+5.73%)
Apr 06, 2018
1.540
1.600
1.511
1.570
29,694
+0.04(+2.61%)
Apr 05, 2018
1.610
1.610
1.521
1.530
44,068
-0.08(-4.97%)
Apr 04, 2018
1.570
1.630
1.500
1.610
67,139
+0.08(+5.23%)
Apr 03, 2018
1.590
1.614
1.515
1.530
57,664
-0.06(-3.77%)
Apr 02, 2018
1.550
1.595
1.523
1.590
79,869
+0.05(+3.25%)
Mar 29, 2018
1.540
1.540
1.540
0
-0.01(-0.65%)
Mar 28, 2018
1.580
1.580
1.480
1.550
190,796
-0.03(-1.90%)
Mar 27, 2018
1.740
1.860
1.580
1.580
548,053
-0.21(-11.73%)
Mar 26, 2018
2.010
2.070
1.670
1.790
5,546,683
+0.39(+27.86%)
Mar 23, 2018
1.375
1.410
1.375
1.400
16,310
+0.01(+0.67%)
Mar 22, 2018
1.450
1.570
1.380
1.391
58,222
-0.07(-4.75%)
Mar 21, 2018
1.470
1.500
1.437
1.460
42,954
-0.02(-1.35%)
Mar 20, 2018
1.570
1.599
1.430
1.480
95,117
-0.08(-5.19%)
Mar 19, 2018
1.600
1.765
1.530
1.561
415,260
+0.05(+3.38%)
Mar 16, 2018
1.470
1.510
1.469
1.510
41,779
+0.07(+4.86%)
Mar 15, 2018
1.480
1.500
1.430
1.440
8,937
+0.00(+0.00%)
Mar 14, 2018
1.483
1.525
1.420
1.440
26,139
-0.06(-4.00%)
Mar 13, 2018
1.580
1.580
1.500
1.500
27,908
-0.06(-3.85%)
Mar 12, 2018
1.580
1.580
1.513
1.560
12,910
+0.01(+0.65%)
Mar 09, 2018
1.520
1.550
1.520
1.550
99,140
+0.05(+3.33%)
Mar 08, 2018
1.408
1.540
1.408
1.500
74,108
+0.06(+4.17%)
Mar 07, 2018
1.380
1.450
1.380
1.440
49,599
+0.06(+4.35%)
Mar 06, 2018
1.440
1.450
1.380
1.380
5,380
-0.01(-0.72%)
Mar 05, 2018
1.450
1.450
1.370
1.390
10,038
-0.05(-3.47%)
Mar 02, 2018
1.480
1.480
1.373
1.440
8,828
+0.06(+4.35%)
Mar 01, 2018
1.410
1.518
1.380
1.380
29,873
-0.01(-0.89%)
Feb 28, 2018
1.440
1.490
1.370
1.392
9,840
-0.08(-5.28%)
Feb 27, 2018
1.510
1.510
1.450
1.470
4,214
-0.02(-1.34%)
Feb 26, 2018
1.480
1.490
1.410
1.490
45,546
+0.06(+4.20%)
Feb 23, 2018
1.460
1.495
1.430
1.430
38,800
-0.06(-4.03%)
Feb 22, 2018
1.460
1.490
1.460
1.490
8,357
+0.03(+2.05%)
Feb 21, 2018
1.470
1.500
1.460
1.460
20,204
-0.01(-0.68%)
Feb 20, 2018
1.550
1.550
1.460
1.470
7,944
+0.01(+0.68%)
Feb 16, 2018
1.460
1.460
1.460
0
-0.03(-2.01%)
Feb 15, 2018
1.420
1.530
1.370
1.490
72,617
+0.07(+4.93%)
Feb 14, 2018
1.410
1.439
1.350
1.420
65,389
-0.02(-1.53%)
Feb 13, 2018
1.420
1.459
1.370
1.442
20,067
-0.01(-0.55%)
Feb 12, 2018
1.380
1.497
1.380
1.450
15,531
+0.00(+0.00%)
Feb 09, 2018
1.480
1.493
1.370
1.450
45,379
-0.04(-2.68%)
Feb 08, 2018
1.610
1.650
1.460
1.490
236,278
+0.04(+2.76%)
Feb 07, 2018
1.420
1.469
1.358
1.450
15,764
+0.03(+2.11%)
Feb 06, 2018
1.450
1.450
1.320
1.420
78,117
-0.04(-2.74%)
Feb 05, 2018
1.520
1.556
1.440
1.460
67,066
-0.06(-3.95%)
Feb 02, 2018
1.520
1.554
1.500
1.520
45,785
-0.01(-0.98%)
Feb 01, 2018
1.530
1.608
1.520
1.535
64,315
+0.01(+0.99%)
Jan 31, 2018
1.590
1.630
1.520
1.520
71,729
-0.07(-4.15%)
Jan 30, 2018
1.590
1.605
1.581
1.586
51,123
-0.00(-0.26%)
Jan 29, 2018
1.580
1.650
1.560
1.590
158,728
-0.01(-0.63%)
Jan 26, 2018
1.580
1.604
1.510
1.600
115,914
+0.05(+3.23%)
Jan 25, 2018
1.594
1.648
1.550
1.550
38,318
-0.06(-3.73%)
Jan 24, 2018
1.620
1.700
1.560
1.610
50,451
-0.01(-0.62%)
Jan 23, 2018
1.690
1.690
1.550
1.620
47,279
-0.05(-2.99%)
Jan 22, 2018
1.740
1.650
1.670
32,527
+0.01(+0.60%)
Jan 19, 2018
1.661
1.740
1.660
1.660
49,764
+0.01(+0.61%)
Jan 18, 2018
1.710
1.780
1.620
1.650
40,231
-0.04(-2.37%)
Jan 17, 2018
1.740
1.820
1.605
1.690
47,677
+0.04(+2.42%)
Jan 16, 2018
1.730
1.730
1.710
1.650
40,647
-0.06(-3.51%)
Jan 12, 2018
1.710
1.710
1.710
0
+0.12(+7.55%)
Jan 11, 2018
1.600
1.600
1.561
1.590
25,872
-0.02(-1.43%)
Jan 10, 2018
1.610
1.654
1.550
1.613
14,026
-0.01(-0.43%)
Jan 09, 2018
1.640
1.658
1.570
1.620
14,122
-0.03(-1.82%)
Jan 08, 2018
1.650
1.670
1.600
1.650
40,857
+0.03(+1.85%)
Jan 05, 2018
1.600
1.760
1.574
1.620
113,125
+0.01(+0.62%)
Jan 04, 2018
1.630
1.660
1.470
1.610
254,006
+0.00(+0.00%)
Jan 03, 2018
1.620
1.680
1.550
1.610
116,212
+0.00(+0.00%)
Jan 02, 2018
1.610
1.680
1.610
1.610
31,767
+0.01(+0.50%)
Dec 29, 2017
1.602
1.602
1.602
0
-0.07(-4.07%)
Dec 28, 2017
1.750
1.829
1.610
1.670
233,860
-0.13(-7.22%)
Dec 27, 2017
1.680
2.690
1.630
1.800
2,225,636
+0.20(+12.50%)
Dec 26, 2017
1.560
1.631
1.525
1.600
26,183
+0.03(+1.91%)
Dec 22, 2017
1.580
1.658
1.559
1.570
22,691
-0.03(-1.81%)
Dec 21, 2017
1.540
1.600
1.510
1.599
18,217
+0.04(+2.50%)
Dec 20, 2017
1.700
1.703
1.520
1.560
86,099
-0.11(-6.58%)
Dec 19, 2017
1.660
1.750
1.650
1.670
40,532
+0.02(+1.21%)
Dec 18, 2017
1.420
1.680
1.420
1.650
73,781
+0.15(+10.00%)
Dec 15, 2017
1.460
1.590
1.420
1.500
37,061
+0.04(+2.74%)
Dec 14, 2017
1.440
1.658
1.440
1.460
55,649
+0.00(+0.00%)
Dec 13, 2017
1.430
1.520
1.430
1.460
18,566
+0.01(+0.69%)
Dec 12, 2017
1.430
1.500
1.410
1.450
20,775
+0.02(+1.40%)
Dec 11, 2017
1.500
1.500
1.400
1.430
20,827
-0.06(-4.03%)
Dec 08, 2017
1.480
1.557
1.410
1.490
27,944
+0.02(+1.36%)
Dec 07, 2017
1.370
1.490
1.370
1.470
46,689
+0.08(+5.76%)
Dec 06, 2017
1.440
1.440
1.350
1.390
13,258
-0.05(-3.47%)
Dec 05, 2017
1.530
1.530
1.431
1.440
23,482
-0.04(-2.70%)
Dec 04, 2017
1.500
1.500
1.460
1.480
19,961
-0.03(-1.99%)
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.