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
Major Drilling Group International
(TSX:
MDI
)
9.940
+0.110 (+1.12%)
Streaming Delayed Price
Updated: 4:00 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
5.270
5.410
5.200
5.370
86,056
+0.08(+1.51%)
Nov 28, 2019
5.350
5.370
5.280
5.290
39,300
-0.05(-0.94%)
Nov 27, 2019
5.470
5.470
5.310
5.340
38,738
-0.14(-2.55%)
Nov 26, 2019
5.290
5.480
5.250
5.480
170,463
+0.22(+4.18%)
Nov 25, 2019
5.320
5.320
5.230
5.260
144,267
-0.11(-2.05%)
Nov 22, 2019
5.440
5.440
5.290
5.370
145,819
+0.00(+0.00%)
Nov 21, 2019
5.420
5.500
5.370
5.370
68,525
-0.04(-0.74%)
Nov 20, 2019
5.430
5.500
5.320
5.410
74,234
-0.03(-0.55%)
Nov 19, 2019
5.410
5.450
5.410
5.440
34,485
+0.02(+0.37%)
Nov 18, 2019
5.500
5.520
5.400
5.420
35,607
-0.07(-1.28%)
Nov 15, 2019
5.400
5.590
5.260
5.490
1,781,958
+0.10(+1.86%)
Nov 14, 2019
5.350
5.460
5.300
5.390
65,540
+0.08(+1.51%)
Nov 13, 2019
5.340
5.440
5.280
5.310
111,012
-0.06(-1.12%)
Nov 12, 2019
5.390
5.400
5.270
5.370
94,430
+0.01(+0.19%)
Nov 11, 2019
5.290
5.380
5.200
5.360
122,181
+0.04(+0.75%)
Nov 08, 2019
5.250
5.330
5.170
5.320
178,209
+0.07(+1.33%)
Nov 07, 2019
5.310
5.340
5.220
5.250
131,705
-0.09(-1.69%)
Nov 06, 2019
5.380
5.390
5.330
5.340
64,427
-0.03(-0.56%)
Nov 05, 2019
5.510
5.510
5.360
5.370
140,914
-0.14(-2.54%)
Nov 04, 2019
5.760
5.790
5.480
5.510
87,070
-0.25(-4.34%)
Nov 01, 2019
5.580
5.840
5.470
5.760
97,376
+0.18(+3.23%)
Oct 31, 2019
5.570
5.600
5.400
5.580
141,607
-0.02(-0.36%)
Oct 30, 2019
5.670
5.670
5.550
5.600
80,297
-0.08(-1.41%)
Oct 29, 2019
5.820
5.850
5.650
5.680
121,885
-0.18(-3.07%)
Oct 28, 2019
5.890
6.010
5.840
5.860
97,498
-0.06(-1.01%)
Oct 25, 2019
6.140
6.170
5.920
5.920
291,080
-0.23(-3.74%)
Oct 24, 2019
6.360
6.360
6.130
6.150
77,255
-0.21(-3.30%)
Oct 23, 2019
6.230
6.410
6.200
6.360
75,761
+0.12(+1.92%)
Oct 22, 2019
6.370
6.390
6.200
6.240
68,115
-0.12(-1.89%)
Oct 21, 2019
6.560
6.560
6.320
6.360
103,148
-0.18(-2.75%)
Oct 18, 2019
6.670
6.670
6.530
6.540
75,272
-0.06(-0.91%)
Oct 17, 2019
6.540
6.710
6.500
6.600
163,134
+0.06(+0.92%)
Oct 16, 2019
6.520
6.570
6.390
6.540
120,621
+0.09(+1.40%)
Oct 15, 2019
6.590
6.590
6.340
6.450
182,170
-0.13(-1.98%)
Oct 11, 2019
6.580
6.580
6.580
0
+0.08(+1.23%)
Oct 10, 2019
6.600
6.640
6.440
6.500
191,182
-0.10(-1.52%)
Oct 09, 2019
6.780
6.780
6.510
6.600
155,342
-0.13(-1.93%)
Oct 08, 2019
6.470
6.760
6.420
6.730
280,542
+0.27(+4.18%)
Oct 07, 2019
6.400
6.500
6.300
6.460
267,621
+0.14(+2.22%)
Oct 04, 2019
6.170
6.400
6.120
6.320
365,633
+0.11(+1.77%)
Oct 03, 2019
6.200
6.340
6.170
6.210
110,031
+0.01(+0.16%)
Oct 02, 2019
6.170
6.270
6.160
6.200
76,457
-0.03(-0.48%)
Oct 01, 2019
6.350
6.360
5.860
6.230
261,666
-0.17(-2.66%)
Sep 30, 2019
6.480
6.520
6.390
6.400
143,922
-0.11(-1.69%)
Sep 27, 2019
6.560
6.610
6.480
6.510
92,128
-0.09(-1.36%)
Sep 26, 2019
6.610
6.650
6.510
6.600
159,065
-0.04(-0.60%)
Sep 25, 2019
6.680
6.700
6.590
6.640
83,261
-0.03(-0.45%)
Sep 24, 2019
6.650
6.710
6.540
6.670
143,352
+0.01(+0.15%)
Sep 23, 2019
6.580
6.690
6.500
6.660
166,462
+0.09(+1.37%)
Sep 20, 2019
6.540
6.680
6.500
6.570
161,341
+0.07(+1.08%)
Sep 19, 2019
6.360
6.630
6.310
6.500
143,275
+0.16(+2.52%)
Sep 18, 2019
6.380
6.400
6.190
6.340
263,437
+0.03(+0.48%)
Sep 17, 2019
6.100
6.390
6.030
6.310
466,932
+0.26(+4.30%)
Sep 16, 2019
6.190
6.190
5.980
6.050
189,377
-0.09(-1.47%)
Sep 13, 2019
6.030
6.340
6.030
6.140
246,515
+0.19(+3.19%)
Sep 12, 2019
5.900
6.000
5.840
5.950
558,145
+0.15(+2.59%)
Sep 11, 2019
5.590
5.850
5.510
5.800
213,584
+0.30(+5.45%)
Sep 10, 2019
5.210
5.750
5.210
5.500
1,453,674
+0.47(+9.34%)
Sep 09, 2019
5.150
5.150
5.000
5.030
27,297
+0.01(+0.20%)
Sep 06, 2019
5.010
5.080
4.980
5.020
45,602
+0.01(+0.20%)
Sep 05, 2019
5.130
5.140
4.960
5.010
90,537
-0.16(-3.09%)
Sep 04, 2019
5.170
5.170
5.100
5.170
10,246
-0.01(-0.19%)
Sep 03, 2019
5.290
5.290
5.120
5.180
41,273
+0.00(+0.00%)
Aug 30, 2019
5.180
5.180
5.180
0
+0.14(+2.78%)
Aug 29, 2019
5.060
5.190
4.960
5.040
100,482
-0.10(-1.95%)
Aug 28, 2019
5.080
5.200
4.980
5.140
276,880
+0.07(+1.38%)
Aug 27, 2019
5.000
5.140
4.970
5.070
652,338
+0.06(+1.20%)
Aug 26, 2019
5.100
5.100
4.990
5.010
82,900
-0.07(-1.38%)
Aug 23, 2019
4.870
5.150
4.870
5.080
114,740
+0.10(+2.01%)
Aug 22, 2019
5.030
5.040
4.930
4.980
44,708
-0.02(-0.40%)
Aug 21, 2019
4.910
5.050
4.900
5.000
85,675
+0.08(+1.63%)
Aug 20, 2019
4.950
4.970
4.910
4.920
35,682
-0.03(-0.61%)
Aug 19, 2019
4.950
5.030
4.890
4.950
73,628
+0.04(+0.81%)
Aug 16, 2019
4.970
4.970
4.800
4.910
54,619
-0.03(-0.61%)
Aug 15, 2019
4.810
5.000
4.770
4.940
118,747
+0.10(+2.07%)
Aug 14, 2019
4.970
4.970
4.670
4.840
88,328
-0.10(-2.02%)
Aug 13, 2019
4.990
5.010
4.900
4.940
118,814
+0.02(+0.41%)
Aug 12, 2019
4.840
5.010
4.840
4.920
160,578
+0.08(+1.65%)
Aug 09, 2019
4.800
4.900
4.680
4.840
127,550
+0.05(+1.04%)
Aug 08, 2019
4.540
4.840
4.450
4.790
159,600
+0.25(+5.51%)
Aug 07, 2019
4.550
4.590
4.490
4.540
185,291
+0.00(+0.00%)
Aug 06, 2019
4.480
4.690
4.480
4.540
81,461
+0.05(+1.11%)
Aug 02, 2019
4.490
4.490
4.490
0
+0.06(+1.35%)
Aug 01, 2019
4.350
4.450
4.260
4.430
30,757
+0.02(+0.45%)
Jul 31, 2019
4.500
4.500
4.360
4.410
30,744
-0.08(-1.78%)
Jul 30, 2019
4.470
4.530
4.380
4.490
28,066
-0.03(-0.66%)
Jul 29, 2019
4.540
4.540
4.380
4.520
32,552
-0.03(-0.66%)
Jul 26, 2019
4.480
4.600
4.480
4.550
36,663
+0.09(+2.02%)
Jul 25, 2019
4.430
4.490
4.400
4.460
37,379
+0.01(+0.22%)
Jul 24, 2019
4.350
4.460
4.280
4.450
76,536
+0.09(+2.06%)
Jul 23, 2019
4.370
4.400
4.340
4.360
33,110
-0.02(-0.46%)
Jul 22, 2019
4.240
4.490
4.240
4.380
103,816
+0.16(+3.79%)
Jul 19, 2019
4.150
4.280
4.150
4.220
141,243
+0.08(+1.93%)
Jul 18, 2019
4.080
4.200
4.080
4.140
822,174
+0.01(+0.24%)
Jul 17, 2019
4.060
4.150
4.060
4.130
78,752
+0.04(+0.98%)
Jul 16, 2019
4.120
4.130
4.050
4.090
18,611
-0.03(-0.73%)
Jul 15, 2019
4.070
4.160
4.050
4.120
36,631
+0.06(+1.48%)
Jul 12, 2019
4.100
4.160
4.000
4.060
43,347
-0.04(-0.98%)
Jul 11, 2019
4.200
4.220
4.100
4.100
127,311
-0.17(-3.98%)
Jul 10, 2019
4.250
4.280
4.210
4.270
86,814
-0.01(-0.23%)
Jul 09, 2019
4.270
4.290
4.260
4.280
86,311
+0.00(+0.00%)
Jul 08, 2019
4.230
4.310
4.230
4.280
112,689
+0.03(+0.71%)
Jul 05, 2019
4.260
4.270
4.200
4.250
35,797
-0.05(-1.16%)
Jul 04, 2019
4.280
4.320
4.200
4.300
68,400
+0.08(+1.90%)
Jul 03, 2019
4.250
4.260
4.220
4.220
41,820
-0.02(-0.47%)
Jul 02, 2019
4.240
4.250
4.180
4.240
21,695
+0.01(+0.24%)
Jun 28, 2019
4.230
4.230
4.230
0
+0.09(+2.17%)
Jun 27, 2019
4.150
4.180
4.140
4.140
53,494
-0.02(-0.48%)
Jun 26, 2019
4.200
4.200
4.150
4.160
48,650
-0.01(-0.24%)
Jun 25, 2019
4.200
4.260
4.110
4.170
69,109
-0.03(-0.71%)
Jun 24, 2019
4.100
4.280
4.100
4.200
124,386
+0.15(+3.70%)
Jun 21, 2019
4.050
4.090
3.960
4.050
129,956
-0.05(-1.22%)
Jun 20, 2019
4.050
4.110
4.020
4.100
74,414
+0.19(+4.86%)
Jun 19, 2019
4.030
4.030
3.910
3.910
26,708
-0.11(-2.74%)
Jun 18, 2019
3.980
4.060
3.950
4.020
188,240
+0.06(+1.52%)
Jun 17, 2019
3.940
3.990
3.900
3.960
19,072
+0.06(+1.54%)
Jun 14, 2019
3.940
3.940
3.890
3.900
22,818
-0.01(-0.26%)
Jun 13, 2019
3.990
4.000
3.890
3.910
66,321
-0.09(-2.25%)
Jun 12, 2019
4.000
4.030
3.980
4.000
49,097
-0.01(-0.25%)
Jun 11, 2019
4.020
4.020
3.980
4.010
72,400
-0.04(-0.99%)
Jun 10, 2019
4.060
4.100
4.020
4.050
31,735
-0.05(-1.22%)
Jun 07, 2019
4.150
4.160
4.070
4.100
70,422
-0.07(-1.68%)
Jun 06, 2019
4.160
4.170
4.130
4.170
12,736
+0.00(+0.00%)
Jun 05, 2019
4.180
4.180
4.130
4.170
31,270
+0.01(+0.24%)
Jun 04, 2019
4.180
4.210
4.160
4.160
26,916
-0.01(-0.24%)
Jun 03, 2019
4.180
4.200
4.120
4.170
122,151
-0.02(-0.48%)
May 31, 2019
4.150
4.210
4.150
4.190
17,660
+0.01(+0.24%)
May 30, 2019
4.180
4.230
4.160
4.180
20,811
-0.02(-0.48%)
May 29, 2019
4.100
4.240
4.060
4.200
12,858
+0.05(+1.20%)
May 28, 2019
4.140
4.160
4.050
4.150
130,431
+0.00(+0.00%)
May 27, 2019
4.150
4.180
4.150
4.150
1,630
+0.03(+0.73%)
May 24, 2019
4.120
4.150
4.100
4.120
20,083
-0.01(-0.24%)
May 23, 2019
4.120
4.160
4.100
4.130
19,769
+0.01(+0.24%)
May 22, 2019
4.120
4.140
4.100
4.120
25,977
+0.00(+0.00%)
May 21, 2019
4.240
4.240
4.100
4.120
60,425
-0.05(-1.20%)
May 17, 2019
4.170
4.170
4.170
0
+0.04(+0.97%)
May 16, 2019
4.060
4.150
4.060
4.130
40,100
+0.06(+1.47%)
May 15, 2019
4.020
4.070
4.010
4.070
44,060
+0.02(+0.49%)
May 14, 2019
4.040
4.090
4.020
4.050
39,142
+0.02(+0.50%)
May 13, 2019
4.050
4.100
4.000
4.030
35,197
+0.02(+0.50%)
May 10, 2019
4.000
4.040
3.940
4.010
89,077
+0.03(+0.75%)
May 09, 2019
3.980
4.000
3.950
3.980
14,678
-0.01(-0.25%)
May 08, 2019
4.050
4.050
3.960
3.990
312,043
-0.05(-1.24%)
May 07, 2019
4.060
4.090
4.010
4.040
108,113
-0.02(-0.49%)
May 06, 2019
4.010
4.100
4.010
4.060
22,606
-0.03(-0.73%)
May 03, 2019
4.180
4.180
4.090
4.090
36,721
-0.01(-0.24%)
May 02, 2019
4.110
4.150
4.060
4.100
31,161
-0.01(-0.24%)
May 01, 2019
4.150
4.150
4.100
4.110
38,091
-0.01(-0.24%)
Apr 30, 2019
4.190
4.190
4.120
4.120
28,394
-0.02(-0.48%)
Apr 29, 2019
4.090
4.180
4.090
4.140
66,630
+0.03(+0.73%)
Apr 26, 2019
4.170
4.180
4.110
4.110
47,829
-0.02(-0.48%)
Apr 25, 2019
4.210
4.240
4.120
4.130
215,011
-0.08(-1.90%)
Apr 24, 2019
4.250
4.260
4.210
4.210
35,455
-0.06(-1.41%)
Apr 23, 2019
4.280
4.300
4.250
4.270
130,971
-0.02(-0.47%)
Apr 22, 2019
4.310
4.390
4.280
4.290
100,108
-0.16(-3.60%)
Apr 18, 2019
4.450
4.450
4.450
0
-0.03(-0.67%)
Apr 17, 2019
4.490
4.490
4.440
4.480
16,872
+0.01(+0.22%)
Apr 16, 2019
4.410
4.490
4.410
4.470
15,444
+0.01(+0.22%)
Apr 15, 2019
4.480
4.500
4.440
4.460
14,291
+0.02(+0.45%)
Apr 12, 2019
4.320
4.450
4.300
4.440
16,117
+0.14(+3.26%)
Apr 11, 2019
4.300
4.370
4.250
4.300
70,439
+0.01(+0.23%)
Apr 10, 2019
4.360
4.360
4.260
4.290
10,706
-0.04(-0.92%)
Apr 09, 2019
4.290
4.360
4.260
4.330
17,878
+0.07(+1.64%)
Apr 08, 2019
4.300
4.300
4.100
4.260
96,255
+0.05(+1.19%)
Apr 05, 2019
4.250
4.270
4.190
4.210
34,560
+0.01(+0.24%)
Apr 04, 2019
4.400
4.400
4.140
4.200
116,840
-0.19(-4.33%)
Apr 03, 2019
4.540
4.540
4.380
4.390
21,057
-0.21(-4.57%)
Apr 02, 2019
4.570
4.600
4.520
4.600
14,344
+0.02(+0.44%)
Apr 01, 2019
4.490
4.640
4.490
4.580
29,498
+0.09(+2.00%)
Mar 29, 2019
4.360
4.490
4.350
4.490
24,130
+0.13(+2.98%)
Mar 28, 2019
4.360
4.380
4.340
4.360
14,673
-0.01(-0.23%)
Mar 27, 2019
4.400
4.400
4.340
4.370
44,799
-0.01(-0.23%)
Mar 26, 2019
4.450
4.450
4.350
4.380
16,352
+0.03(+0.69%)
Mar 25, 2019
4.360
4.400
4.340
4.350
18,700
+0.01(+0.23%)
Mar 22, 2019
4.360
4.410
4.320
4.340
46,571
-0.01(-0.23%)
Mar 21, 2019
4.360
4.390
4.340
4.350
96,337
-0.05(-1.14%)
Mar 20, 2019
4.410
4.410
4.380
4.400
81,836
+0.05(+1.15%)
Mar 19, 2019
4.510
4.510
4.350
4.350
62,788
-0.11(-2.47%)
Mar 18, 2019
4.500
4.500
4.430
4.460
38,022
-0.01(-0.22%)
Mar 15, 2019
4.500
4.560
4.430
4.470
53,846
-0.04(-0.89%)
Mar 14, 2019
4.610
4.620
4.490
4.510
53,054
-0.06(-1.31%)
Mar 13, 2019
4.640
4.640
4.500
4.570
37,300
-0.02(-0.44%)
Mar 12, 2019
4.840
4.840
4.560
4.590
84,449
+0.03(+0.66%)
Mar 11, 2019
4.560
4.600
4.530
4.560
48,258
-0.02(-0.44%)
Mar 08, 2019
4.850
4.850
4.570
4.580
61,041
-0.14(-2.97%)
Mar 07, 2019
4.670
4.730
4.660
4.720
21,252
+0.04(+0.85%)
Mar 06, 2019
4.610
4.710
4.610
4.680
31,148
+0.04(+0.86%)
Mar 05, 2019
4.750
4.780
4.590
4.640
60,879
-0.14(-2.93%)
Mar 04, 2019
4.990
4.990
4.760
4.780
46,893
-0.10(-2.05%)
Mar 01, 2019
5.000
5.200
4.810
4.880
155,014
+0.19(+4.05%)
Feb 28, 2019
4.820
4.820
4.630
4.690
73,260
-0.13(-2.70%)
Feb 27, 2019
4.880
4.880
4.740
4.820
42,795
-0.03(-0.62%)
Feb 26, 2019
4.870
4.870
4.750
4.850
58,070
+0.00(+0.00%)
Feb 25, 2019
4.840
4.870
4.750
4.850
43,237
+0.10(+2.11%)
Feb 22, 2019
4.670
4.860
4.640
4.750
86,283
+0.07(+1.50%)
Feb 21, 2019
4.870
4.930
4.610
4.680
139,485
-0.20(-4.10%)
Feb 20, 2019
4.790
4.950
4.770
4.880
319,419
+0.08(+1.67%)
Feb 19, 2019
4.590
4.810
4.590
4.800
33,824
+0.25(+5.49%)
Feb 15, 2019
4.550
4.550
4.550
0
+0.10(+2.25%)
Feb 14, 2019
4.670
4.690
4.450
4.450
45,631
-0.20(-4.30%)
Feb 13, 2019
4.710
4.790
4.650
4.650
23,645
-0.04(-0.85%)
Feb 12, 2019
4.710
4.730
4.620
4.690
24,278
+0.06(+1.30%)
Feb 11, 2019
4.620
4.660
4.620
4.630
41,142
-0.01(-0.22%)
Feb 08, 2019
4.800
4.800
4.610
4.640
22,843
-0.16(-3.33%)
Feb 07, 2019
4.460
4.830
4.460
4.800
41,285
+0.17(+3.67%)
Feb 06, 2019
4.820
4.850
4.620
4.630
23,468
-0.19(-3.94%)
Feb 05, 2019
4.810
4.860
4.800
4.820
24,890
-0.02(-0.41%)
Feb 04, 2019
4.810
4.950
4.800
4.840
36,791
-0.04(-0.82%)
Feb 01, 2019
4.930
4.950
4.860
4.880
77,340
-0.04(-0.81%)
Jan 31, 2019
4.830
4.930
4.800
4.920
46,981
+0.09(+1.86%)
Jan 30, 2019
4.680
4.830
4.680
4.830
57,057
+0.14(+2.99%)
Jan 29, 2019
4.630
4.730
4.620
4.690
35,026
+0.11(+2.40%)
Jan 28, 2019
4.320
4.620
4.320
4.580
77,674
+0.26(+6.02%)
Jan 25, 2019
4.420
4.420
4.310
4.320
50,616
-0.07(-1.59%)
Jan 24, 2019
4.390
4.450
4.380
4.390
74,271
+0.01(+0.23%)
Jan 23, 2019
4.400
4.400
4.370
4.380
49,428
-0.04(-0.90%)
Jan 22, 2019
4.440
4.480
4.390
4.420
47,330
+0.06(+1.38%)
Jan 21, 2019
4.460
4.460
4.330
4.360
14,129
-0.11(-2.46%)
Jan 18, 2019
4.780
4.780
4.430
4.470
67,403
-0.03(-0.67%)
Jan 17, 2019
4.440
4.510
4.430
4.500
21,239
+0.02(+0.45%)
Jan 16, 2019
4.430
4.530
4.390
4.480
79,022
+0.05(+1.13%)
Jan 15, 2019
4.500
4.520
4.370
4.430
115,621
-0.02(-0.45%)
Jan 14, 2019
4.550
4.550
4.400
4.450
62,138
-0.17(-3.68%)
Jan 11, 2019
4.680
4.760
4.570
4.620
57,645
-0.09(-1.91%)
Jan 10, 2019
4.790
4.830
4.630
4.710
94,552
-0.10(-2.08%)
Jan 09, 2019
4.740
4.820
4.690
4.810
92,632
+0.10(+2.12%)
Jan 08, 2019
4.730
4.860
4.670
4.710
37,725
-0.04(-0.84%)
Jan 07, 2019
4.660
4.840
4.660
4.750
19,857
-0.10(-2.06%)
Jan 04, 2019
4.850
4.900
4.820
4.850
41,122
+0.02(+0.41%)
Jan 03, 2019
4.900
4.980
4.720
4.830
87,448
-0.05(-1.02%)
Jan 02, 2019
4.610
4.900
4.590
4.880
62,463
+0.28(+6.09%)
Dec 31, 2018
4.600
4.600
4.600
0
+0.14(+3.14%)
Dec 28, 2018
4.500
4.560
4.450
4.460
43,185
+0.00(+0.00%)
Dec 27, 2018
4.740
4.740
4.440
4.460
66,395
-0.10(-2.19%)
Dec 24, 2018
4.560
4.560
4.560
0
+0.10(+2.24%)
Dec 21, 2018
4.560
4.570
4.320
4.460
208,846
-0.02(-0.45%)
Dec 20, 2018
4.450
4.660
4.360
4.480
126,654
+0.11(+2.52%)
Dec 19, 2018
4.530
4.540
4.350
4.370
137,241
-0.16(-3.53%)
Dec 18, 2018
4.650
4.650
4.500
4.530
46,973
-0.09(-1.95%)
Dec 17, 2018
4.840
4.840
4.560
4.620
87,284
+0.13(+2.90%)
Dec 14, 2018
4.610
4.610
4.400
4.490
121,271
-0.05(-1.10%)
Dec 13, 2018
4.750
4.800
4.510
4.540
149,358
-0.05(-1.09%)
Dec 12, 2018
4.730
4.820
4.430
4.590
120,283
-0.16(-3.37%)
Dec 11, 2018
4.830
4.860
4.680
4.750
57,630
-0.19(-3.85%)
Dec 10, 2018
4.840
4.990
4.790
4.940
75,659
+0.04(+0.82%)
Dec 07, 2018
4.980
5.120
4.880
4.900
72,289
-0.02(-0.41%)
Dec 06, 2018
4.760
4.980
4.760
4.920
60,768
-0.05(-1.01%)
Dec 05, 2018
4.810
5.290
4.810
4.970
59,844
-0.04(-0.80%)
Dec 04, 2018
5.100
5.100
4.960
5.010
20,390
-0.06(-1.18%)
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.