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
Ezcorp Inc
(NQ:
EZPW
)
10.49
+0.20 (+1.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
5.090
5.120
5.035
5.120
97,800
+0.03(+0.59%)
Nov 27, 2019
5.210
5.270
5.080
5.090
201,800
-0.09(-1.74%)
Nov 26, 2019
5.280
5.336
5.180
5.180
445,313
-0.09(-1.71%)
Nov 25, 2019
5.040
5.310
5.040
5.270
431,229
+0.22(+4.36%)
Nov 22, 2019
4.960
5.130
4.950
5.050
360,700
+0.09(+1.92%)
Nov 21, 2019
4.900
5.000
4.833
4.955
534,090
+0.08(+1.75%)
Nov 20, 2019
4.870
4.970
4.770
4.870
1,264,044
-0.02(-0.41%)
Nov 19, 2019
5.180
5.180
4.830
4.890
556,424
-0.20(-3.93%)
Nov 18, 2019
5.290
5.290
5.035
5.090
412,690
-0.09(-1.74%)
Nov 15, 2019
5.210
5.210
5.080
5.180
1,466,700
+0.02(+0.39%)
Nov 14, 2019
5.350
5.430
5.150
5.160
447,763
-0.22(-4.09%)
Nov 13, 2019
5.330
5.450
5.270
5.380
431,020
+0.05(+0.94%)
Nov 12, 2019
5.050
5.370
5.050
5.330
488,362
+0.22(+4.31%)
Nov 11, 2019
5.130
5.230
5.090
5.110
421,042
-0.09(-1.73%)
Nov 08, 2019
5.320
5.320
5.155
5.200
286,200
-0.14(-2.62%)
Nov 07, 2019
5.310
5.400
5.263
5.340
482,331
+0.11(+2.10%)
Nov 06, 2019
5.390
5.500
5.220
5.230
499,435
-0.21(-3.86%)
Nov 05, 2019
5.520
5.640
5.390
5.440
407,647
-0.07(-1.27%)
Nov 04, 2019
5.360
5.515
5.310
5.510
430,432
+0.17(+3.18%)
Nov 01, 2019
5.340
5.450
5.320
5.340
420,900
+0.08(+1.52%)
Oct 31, 2019
5.330
5.340
5.165
5.260
312,981
-0.10(-1.87%)
Oct 30, 2019
5.310
5.390
5.210
5.360
358,154
+0.02(+0.37%)
Oct 29, 2019
5.320
5.340
5.230
5.340
265,343
+0.02(+0.38%)
Oct 28, 2019
5.300
5.400
5.300
5.320
237,005
+0.05(+0.95%)
Oct 25, 2019
5.200
5.290
5.190
5.270
696,800
+0.07(+1.35%)
Oct 24, 2019
5.350
5.410
5.120
5.200
1,050,277
-0.13(-2.44%)
Oct 23, 2019
5.650
5.733
5.297
5.330
1,274,363
-0.32(-5.66%)
Oct 22, 2019
5.820
5.830
5.630
5.650
690,768
-0.17(-2.92%)
Oct 21, 2019
5.870
5.950
5.810
5.820
360,098
+0.03(+0.52%)
Oct 18, 2019
5.770
5.870
5.760
5.790
385,000
-0.02(-0.34%)
Oct 17, 2019
5.870
5.880
5.770
5.810
349,947
-0.05(-0.85%)
Oct 16, 2019
5.900
5.940
5.850
5.860
327,960
-0.04(-0.76%)
Oct 15, 2019
5.830
5.950
5.800
5.905
518,116
+0.08(+1.37%)
Oct 14, 2019
5.750
5.885
5.650
5.825
519,771
+0.08(+1.30%)
Oct 11, 2019
5.600
5.860
5.600
5.750
708,500
+0.18(+3.23%)
Oct 10, 2019
5.580
5.680
5.560
5.570
632,374
+0.03(+0.54%)
Oct 09, 2019
5.440
5.650
5.420
5.540
902,793
+0.11(+2.03%)
Oct 08, 2019
5.610
5.770
5.320
5.430
2,010,332
-0.76(-12.28%)
Oct 07, 2019
6.080
6.280
6.080
6.190
593,983
+0.08(+1.39%)
Oct 04, 2019
6.130
6.180
6.010
6.105
470,000
+0.03(+0.41%)
Oct 03, 2019
6.250
6.310
6.042
6.080
685,987
-0.18(-2.88%)
Oct 02, 2019
6.300
6.410
6.220
6.260
417,945
-0.07(-1.11%)
Oct 01, 2019
6.480
6.550
6.300
6.330
418,958
-0.12(-1.94%)
Sep 30, 2019
6.620
6.650
6.450
6.455
574,491
-0.17(-2.57%)
Sep 27, 2019
6.780
6.780
6.560
6.625
630,000
-0.12(-1.71%)
Sep 26, 2019
6.760
6.825
6.710
6.740
555,023
-0.01(-0.15%)
Sep 25, 2019
6.660
6.790
6.630
6.750
898,457
+0.12(+1.73%)
Sep 24, 2019
6.890
6.930
6.590
6.635
537,456
-0.25(-3.70%)
Sep 23, 2019
7.040
7.100
6.823
6.890
513,114
-0.19(-2.68%)
Sep 20, 2019
7.280
7.280
6.735
7.080
1,560,500
-0.22(-3.01%)
Sep 19, 2019
7.840
7.870
7.200
7.300
1,991,066
-0.95(-11.52%)
Sep 18, 2019
8.330
8.330
8.160
8.250
239,824
-0.06(-0.72%)
Sep 17, 2019
8.310
8.380
8.240
8.310
285,637
-0.04(-0.48%)
Sep 16, 2019
8.340
8.530
8.310
8.350
494,770
+0.00(+0.00%)
Sep 13, 2019
8.310
8.460
8.290
8.350
579,200
+0.09(+1.09%)
Sep 12, 2019
8.170
8.330
8.120
8.260
784,494
+0.11(+1.35%)
Sep 11, 2019
8.060
8.220
7.940
8.150
889,092
+0.14(+1.75%)
Sep 10, 2019
7.890
8.130
7.860
8.010
607,396
+0.16(+2.04%)
Sep 09, 2019
7.900
7.925
7.810
7.850
491,429
+0.01(+0.13%)
Sep 06, 2019
7.860
7.910
7.820
7.840
194,500
-0.02(-0.25%)
Sep 05, 2019
7.980
8.030
7.840
7.860
279,495
+0.00(+0.00%)
Sep 04, 2019
7.890
7.950
7.760
7.860
132,238
+0.04(+0.51%)
Sep 03, 2019
7.810
7.900
7.690
7.820
231,548
-0.05(-0.64%)
Aug 30, 2019
8.100
8.290
7.840
7.870
194,500
-0.19(-2.36%)
Aug 29, 2019
8.020
8.185
7.935
8.060
229,357
+0.08(+1.00%)
Aug 28, 2019
7.970
8.100
7.880
7.980
201,047
-0.01(-0.13%)
Aug 27, 2019
7.950
8.020
7.720
7.990
445,611
+0.07(+0.88%)
Aug 26, 2019
7.970
7.980
7.850
7.920
296,799
+0.01(+0.13%)
Aug 23, 2019
8.110
8.190
7.860
7.910
419,900
-0.23(-2.83%)
Aug 22, 2019
8.130
8.220
8.000
8.140
243,766
-0.01(-0.12%)
Aug 21, 2019
8.200
8.270
7.970
8.150
326,793
+0.03(+0.37%)
Aug 20, 2019
8.110
8.200
8.020
8.120
216,678
-0.03(-0.37%)
Aug 19, 2019
8.350
8.350
8.110
8.150
357,385
-0.09(-1.09%)
Aug 16, 2019
8.180
8.320
7.970
8.240
385,200
+0.09(+1.10%)
Aug 15, 2019
8.190
8.290
8.110
8.150
244,780
+0.05(+0.62%)
Aug 14, 2019
8.170
8.260
8.080
8.100
583,244
-0.21(-2.53%)
Aug 13, 2019
8.260
8.480
8.250
8.310
161,376
+0.01(+0.12%)
Aug 12, 2019
8.590
8.590
8.280
8.300
256,792
-0.36(-4.16%)
Aug 09, 2019
8.850
8.900
8.590
8.660
193,700
-0.18(-2.04%)
Aug 08, 2019
8.800
8.970
8.710
8.840
393,254
+0.12(+1.38%)
Aug 07, 2019
8.450
8.780
8.435
8.720
315,889
+0.19(+2.23%)
Aug 06, 2019
8.560
8.690
8.450
8.530
390,474
-0.07(-0.81%)
Aug 05, 2019
8.550
8.640
8.370
8.600
538,807
-0.07(-0.81%)
Aug 02, 2019
8.890
8.980
8.540
8.670
329,900
-0.29(-3.24%)
Aug 01, 2019
9.430
9.760
8.630
8.960
1,028,268
-0.89(-9.04%)
Jul 31, 2019
10.07
10.20
9.830
9.850
345,565
-0.19(-1.89%)
Jul 30, 2019
9.680
10.05
9.660
10.04
268,399
+0.31(+3.19%)
Jul 29, 2019
9.840
9.900
9.630
9.730
268,322
-0.11(-1.12%)
Jul 26, 2019
9.720
9.860
9.700
9.840
137,200
+0.13(+1.34%)
Jul 25, 2019
9.990
10.00
9.640
9.710
109,292
-0.27(-2.71%)
Jul 24, 2019
9.710
10.00
9.710
9.980
242,854
+0.22(+2.25%)
Jul 23, 2019
9.690
9.780
9.610
9.760
360,169
+0.07(+0.72%)
Jul 22, 2019
9.680
9.730
9.610
9.690
161,452
+0.00(+0.00%)
Jul 19, 2019
9.600
9.760
9.530
9.690
204,800
+0.05(+0.52%)
Jul 18, 2019
9.650
9.710
9.625
9.640
117,208
-0.02(-0.21%)
Jul 17, 2019
9.960
9.960
9.650
9.660
241,841
-0.30(-3.01%)
Jul 16, 2019
9.850
10.05
9.820
9.960
287,732
+0.12(+1.22%)
Jul 15, 2019
9.610
9.850
9.590
9.840
239,792
+0.22(+2.29%)
Jul 12, 2019
9.570
9.670
9.510
9.620
185,600
+0.06(+0.63%)
Jul 11, 2019
9.650
9.720
9.460
9.560
141,189
-0.06(-0.62%)
Jul 10, 2019
9.650
9.720
9.500
9.620
232,849
+0.01(+0.10%)
Jul 09, 2019
9.660
9.690
9.590
9.610
325,052
-0.07(-0.72%)
Jul 08, 2019
9.770
9.840
9.670
9.680
121,556
-0.08(-0.82%)
Jul 05, 2019
9.780
9.860
9.735
9.760
220,700
-0.04(-0.41%)
Jul 03, 2019
9.620
9.880
9.620
9.800
297,400
+0.22(+2.30%)
Jul 02, 2019
9.610
9.660
9.530
9.580
161,385
+0.00(+0.00%)
Jul 01, 2019
9.580
9.630
9.470
9.580
208,348
+0.11(+1.16%)
Jun 28, 2019
9.600
9.690
9.420
9.470
899,500
-0.10(-1.04%)
Jun 27, 2019
9.380
9.590
9.360
9.570
357,123
+0.19(+2.03%)
Jun 26, 2019
9.630
9.706
9.380
9.380
181,719
-0.19(-1.99%)
Jun 25, 2019
9.400
9.640
9.350
9.570
384,936
+0.16(+1.70%)
Jun 24, 2019
9.110
9.560
9.110
9.410
320,660
+0.30(+3.29%)
Jun 21, 2019
9.090
9.230
9.060
9.110
336,100
-0.01(-0.11%)
Jun 20, 2019
9.200
9.225
9.070
9.120
176,066
+0.04(+0.44%)
Jun 19, 2019
9.190
9.290
8.970
9.080
153,772
-0.06(-0.66%)
Jun 18, 2019
9.120
9.520
9.120
9.140
176,762
+0.02(+0.22%)
Jun 17, 2019
9.270
9.320
9.060
9.120
232,250
-0.15(-1.62%)
Jun 14, 2019
9.400
9.450
9.250
9.270
161,300
-0.10(-1.07%)
Jun 13, 2019
9.380
9.520
9.330
9.370
283,836
+0.01(+0.11%)
Jun 12, 2019
9.110
9.370
9.030
9.360
226,300
+0.19(+2.07%)
Jun 11, 2019
9.250
9.300
8.940
9.170
387,758
+0.00(+0.00%)
Jun 10, 2019
9.150
9.430
9.020
9.170
177,178
+0.06(+0.66%)
Jun 07, 2019
9.040
9.200
8.790
9.110
143,900
+0.08(+0.89%)
Jun 06, 2019
9.110
9.160
8.900
9.030
159,219
-0.08(-0.88%)
Jun 05, 2019
9.250
9.330
9.030
9.110
213,851
-0.14(-1.51%)
Jun 04, 2019
9.110
9.280
9.030
9.250
935,061
+0.23(+2.55%)
Jun 03, 2019
8.780
9.040
8.750
9.020
277,680
+0.24(+2.73%)
May 31, 2019
8.810
8.830
8.690
8.780
292,500
-0.15(-1.68%)
May 30, 2019
8.940
9.130
8.885
8.930
200,755
-0.06(-0.67%)
May 29, 2019
8.900
9.050
8.830
8.990
521,493
+0.04(+0.45%)
May 28, 2019
9.040
9.160
8.940
8.950
455,671
-0.11(-1.21%)
May 24, 2019
8.960
9.100
8.950
9.060
180,700
+0.14(+1.57%)
May 23, 2019
9.030
9.045
8.900
8.920
361,886
-0.19(-2.09%)
May 22, 2019
8.960
9.130
8.850
9.110
267,697
+0.11(+1.22%)
May 21, 2019
9.100
9.140
9.000
9.000
267,248
-0.06(-0.66%)
May 20, 2019
9.140
9.230
9.040
9.060
224,449
-0.08(-0.88%)
May 17, 2019
9.150
9.220
9.070
9.140
320,800
-0.07(-0.76%)
May 16, 2019
9.150
9.280
9.150
9.210
205,541
+0.07(+0.77%)
May 15, 2019
9.100
9.220
9.060
9.140
233,026
-0.03(-0.33%)
May 14, 2019
9.160
9.270
9.100
9.170
283,420
+0.02(+0.22%)
May 13, 2019
9.270
9.390
9.087
9.150
460,587
-0.26(-2.76%)
May 10, 2019
9.600
9.630
9.320
9.410
689,500
-0.30(-3.09%)
May 09, 2019
10.02
10.23
9.290
9.710
1,218,139
-0.78(-7.44%)
May 08, 2019
10.69
10.76
10.49
10.49
567,617
-0.22(-2.05%)
May 07, 2019
10.66
10.80
10.60
10.71
373,744
-0.09(-0.83%)
May 06, 2019
10.57
10.87
10.48
10.80
312,355
-0.08(-0.74%)
May 03, 2019
10.82
10.99
10.80
10.88
384,800
+0.05(+0.46%)
May 02, 2019
10.75
10.96
10.69
10.83
204,993
+0.11(+1.03%)
May 01, 2019
10.91
11.25
10.67
10.72
855,718
-0.15(-1.38%)
Apr 30, 2019
11.18
11.21
10.78
10.87
567,384
-0.34(-3.03%)
Apr 29, 2019
11.09
11.23
11.01
11.21
700,595
+0.20(+1.82%)
Apr 26, 2019
10.71
11.03
10.66
11.01
437,200
+0.25(+2.32%)
Apr 25, 2019
10.65
10.90
10.48
10.76
433,878
+0.12(+1.13%)
Apr 24, 2019
10.57
10.70
10.46
10.64
237,974
+0.07(+0.66%)
Apr 23, 2019
10.68
10.69
10.47
10.57
360,614
-0.17(-1.58%)
Apr 22, 2019
10.76
10.86
10.68
10.74
266,320
-0.02(-0.19%)
Apr 18, 2019
10.72
10.78
10.57
10.76
248,100
+0.01(+0.09%)
Apr 17, 2019
10.76
10.96
10.71
10.75
420,235
+0.04(+0.37%)
Apr 16, 2019
10.61
10.74
10.61
10.71
451,558
+0.17(+1.61%)
Apr 15, 2019
10.69
10.70
10.46
10.54
207,462
-0.10(-0.94%)
Apr 12, 2019
10.53
10.72
10.42
10.64
594,200
+0.35(+3.40%)
Apr 11, 2019
10.48
10.55
10.27
10.29
344,141
-0.17(-1.63%)
Apr 10, 2019
10.27
10.50
10.19
10.46
591,355
+0.15(+1.45%)
Apr 09, 2019
9.940
10.50
9.911
10.31
1,029,922
+0.36(+3.62%)
Apr 08, 2019
9.890
9.950
9.770
9.950
233,327
+0.03(+0.30%)
Apr 05, 2019
9.810
9.960
9.798
9.920
365,500
+0.02(+0.20%)
Apr 04, 2019
9.540
9.880
9.540
9.900
429,735
+0.37(+3.88%)
Apr 03, 2019
9.570
9.652
9.470
9.530
520,780
+0.03(+0.32%)
Apr 02, 2019
9.430
9.570
9.385
9.500
261,410
+0.13(+1.39%)
Apr 01, 2019
9.380
9.503
9.301
9.370
444,804
+0.05(+0.54%)
Mar 29, 2019
9.430
9.560
9.270
9.320
723,200
-0.04(-0.43%)
Mar 28, 2019
9.220
9.380
9.190
9.360
221,135
+0.14(+1.52%)
Mar 27, 2019
9.230
9.290
9.060
9.220
230,793
-0.07(-0.75%)
Mar 26, 2019
9.320
9.390
9.200
9.290
245,556
+0.03(+0.32%)
Mar 25, 2019
9.110
9.330
9.070
9.260
329,486
+0.15(+1.65%)
Mar 22, 2019
9.440
9.440
9.080
9.110
294,400
-0.39(-4.11%)
Mar 21, 2019
9.340
9.690
9.340
9.500
374,628
+0.14(+1.50%)
Mar 20, 2019
9.440
9.470
9.250
9.360
366,479
-0.08(-0.85%)
Mar 19, 2019
9.660
9.670
9.330
9.440
406,327
-0.17(-1.77%)
Mar 18, 2019
9.600
9.720
9.580
9.610
477,779
+0.01(+0.10%)
Mar 15, 2019
9.540
9.610
9.410
9.600
1,592,100
+0.05(+0.52%)
Mar 14, 2019
9.560
9.720
9.500
9.550
362,790
+0.00(+0.00%)
Mar 13, 2019
9.700
9.720
9.466
9.550
214,203
-0.11(-1.14%)
Mar 12, 2019
9.720
9.730
9.580
9.660
222,864
-0.07(-0.72%)
Mar 11, 2019
9.700
9.820
9.640
9.730
200,924
+0.06(+0.62%)
Mar 08, 2019
9.500
9.740
9.430
9.670
390,900
+0.10(+1.04%)
Mar 07, 2019
9.660
9.660
9.510
9.570
201,898
-0.09(-0.93%)
Mar 06, 2019
9.810
9.810
9.640
9.660
472,017
-0.15(-1.53%)
Mar 05, 2019
9.830
9.850
9.645
9.810
302,721
+0.01(+0.10%)
Mar 04, 2019
9.930
10.00
9.780
9.800
352,247
-0.13(-1.31%)
Mar 01, 2019
9.820
10.03
9.770
9.930
445,500
+0.16(+1.64%)
Feb 28, 2019
9.800
9.880
9.670
9.770
480,564
-0.02(-0.20%)
Feb 27, 2019
9.900
9.938
9.680
9.790
440,539
-0.17(-1.71%)
Feb 26, 2019
10.25
10.29
9.950
9.960
311,962
-0.35(-3.39%)
Feb 25, 2019
10.42
10.49
10.29
10.31
233,555
-0.04(-0.39%)
Feb 22, 2019
10.30
10.40
10.27
10.35
257,400
+0.11(+1.07%)
Feb 21, 2019
10.17
10.27
10.01
10.24
309,306
+0.00(+0.00%)
Feb 20, 2019
10.13
10.32
10.05
10.24
310,188
+0.11(+1.09%)
Feb 19, 2019
9.990
10.17
9.880
10.13
476,053
+0.11(+1.10%)
Feb 15, 2019
9.980
10.09
9.940
10.02
391,000
+0.10(+1.01%)
Feb 14, 2019
10.12
10.16
9.910
9.920
546,722
-0.25(-2.46%)
Feb 13, 2019
10.20
10.27
10.13
10.17
407,530
-0.02(-0.20%)
Feb 12, 2019
10.22
10.29
10.13
10.19
237,870
+0.04(+0.39%)
Feb 11, 2019
10.09
10.19
10.05
10.15
423,255
+0.07(+0.69%)
Feb 08, 2019
10.04
10.15
9.950
10.08
333,100
-0.05(-0.49%)
Feb 07, 2019
10.05
10.17
10.00
10.13
555,678
+0.08(+0.80%)
Feb 06, 2019
10.14
10.17
10.00
10.05
488,834
-0.08(-0.79%)
Feb 05, 2019
10.04
10.21
10.01
10.13
1,240,786
+0.07(+0.70%)
Feb 04, 2019
9.850
10.22
9.850
10.06
708,508
+0.30(+3.07%)
Feb 01, 2019
9.490
10.01
9.490
9.760
562,500
+0.44(+4.72%)
Jan 31, 2019
9.930
10.11
9.260
9.320
883,803
-0.18(-1.89%)
Jan 30, 2019
9.150
9.630
9.100
9.500
687,795
+0.40(+4.40%)
Jan 29, 2019
9.030
9.230
9.010
9.100
429,575
+0.04(+0.44%)
Jan 28, 2019
9.320
9.340
9.000
9.060
570,417
-0.33(-3.51%)
Jan 25, 2019
9.230
9.390
9.210
9.390
470,000
+0.19(+2.07%)
Jan 24, 2019
9.060
9.210
9.010
9.200
279,824
+0.14(+1.55%)
Jan 23, 2019
9.110
9.170
9.020
9.060
423,122
+0.00(+0.00%)
Jan 22, 2019
9.250
9.250
8.990
9.060
437,166
-0.19(-2.05%)
Jan 18, 2019
9.040
9.260
9.000
9.250
571,000
+0.30(+3.35%)
Jan 17, 2019
8.920
9.040
8.810
8.950
627,742
+0.02(+0.22%)
Jan 16, 2019
8.800
9.030
8.795
8.930
401,612
+0.16(+1.82%)
Jan 15, 2019
8.640
8.780
8.620
8.770
438,985
+0.14(+1.62%)
Jan 14, 2019
8.550
8.720
8.435
8.630
257,589
+0.05(+0.58%)
Jan 11, 2019
8.450
8.610
8.390
8.580
324,500
+0.07(+0.82%)
Jan 10, 2019
8.250
8.690
8.210
8.510
593,494
+0.27(+3.28%)
Jan 09, 2019
8.010
8.410
7.980
8.240
632,288
+0.27(+3.39%)
Jan 08, 2019
7.950
7.990
7.740
7.970
692,707
+0.04(+0.50%)
Jan 07, 2019
8.330
8.420
7.670
7.930
1,260,375
-0.49(-5.82%)
Jan 04, 2019
8.140
8.440
8.140
8.420
790,700
+0.33(+4.08%)
Jan 03, 2019
8.030
8.140
7.810
8.090
935,923
-0.01(-0.12%)
Jan 02, 2019
7.680
8.170
7.635
8.100
774,973
+0.37(+4.79%)
Dec 31, 2018
7.880
7.890
7.670
7.730
533,500
-0.09(-1.15%)
Dec 28, 2018
7.760
7.940
7.520
7.820
522,000
+0.09(+1.16%)
Dec 27, 2018
7.780
7.890
7.635
7.730
478,348
-0.14(-1.78%)
Dec 26, 2018
7.720
7.880
7.450
7.870
659,887
+0.20(+2.61%)
Dec 24, 2018
7.720
7.830
7.570
7.670
294,500
-0.03(-0.39%)
Dec 21, 2018
8.140
8.140
7.640
7.700
825,800
-0.38(-4.70%)
Dec 20, 2018
7.970
8.130
7.910
8.080
444,707
+0.11(+1.38%)
Dec 19, 2018
8.000
8.200
7.950
7.970
612,815
-0.10(-1.24%)
Dec 18, 2018
8.290
8.440
8.010
8.070
2,069,338
-0.21(-2.54%)
Dec 17, 2018
8.330
8.460
8.240
8.280
667,378
-0.05(-0.60%)
Dec 14, 2018
8.560
8.660
8.300
8.330
768,400
-0.35(-4.03%)
Dec 13, 2018
9.040
9.290
8.660
8.680
677,237
-0.33(-3.66%)
Dec 12, 2018
8.720
9.020
8.720
9.010
590,248
+0.31(+3.56%)
Dec 11, 2018
8.780
8.860
8.570
8.700
393,817
+0.01(+0.12%)
Dec 10, 2018
8.740
8.790
8.590
8.690
755,884
-0.04(-0.46%)
Dec 07, 2018
8.910
9.100
8.720
8.730
522,600
-0.18(-2.02%)
Dec 06, 2018
8.890
9.040
8.760
8.910
751,839
-0.06(-0.67%)
Dec 04, 2018
9.340
9.500
8.840
8.970
618,300
-0.40(-4.27%)
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.