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
Universal Security Instruments
(NY:
UUU
)
1.570
-0.010 (-0.63%)
Official Closing Price
Updated: 8:00 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 30, 2020
3.250
3.300
3.140
3.160
46,572
-0.11(-3.36%)
Nov 27, 2020
3.290
3.300
3.208
3.270
29,200
-0.02(-0.61%)
Nov 25, 2020
3.060
3.320
3.015
3.290
145,300
+0.22(+7.17%)
Nov 24, 2020
3.100
3.150
2.980
3.070
40,648
-0.02(-0.65%)
Nov 23, 2020
3.000
3.138
2.949
3.090
94,346
+0.14(+4.75%)
Nov 20, 2020
3.070
3.070
2.900
2.950
143,500
+0.03(+1.03%)
Nov 19, 2020
2.970
3.000
2.750
2.920
117,445
-0.07(-2.34%)
Nov 18, 2020
3.130
3.140
2.940
2.990
130,416
-0.06(-1.97%)
Nov 17, 2020
2.900
3.120
2.740
3.050
178,808
+0.22(+7.77%)
Nov 16, 2020
2.800
2.850
2.740
2.830
173,267
+0.07(+2.54%)
Nov 13, 2020
2.800
2.820
2.700
2.760
71,100
-0.06(-2.13%)
Nov 12, 2020
2.620
2.820
2.620
2.820
129,681
+0.18(+6.82%)
Nov 11, 2020
2.670
2.670
2.550
2.640
72,688
+0.02(+0.76%)
Nov 10, 2020
2.680
2.700
2.540
2.620
124,220
+0.03(+1.16%)
Nov 09, 2020
2.910
3.030
2.580
2.590
735,079
+0.09(+3.60%)
Nov 06, 2020
2.550
2.700
2.460
2.500
338,000
-0.08(-3.10%)
Nov 05, 2020
2.440
2.640
2.440
2.580
319,488
+0.08(+3.20%)
Nov 04, 2020
2.500
2.720
2.400
2.500
157,911
-0.06(-2.34%)
Nov 03, 2020
2.530
2.690
2.430
2.560
225,900
+0.03(+1.19%)
Nov 02, 2020
2.820
2.890
2.500
2.530
537,738
-0.54(-17.59%)
Oct 30, 2020
2.840
3.110
2.410
3.070
1,706,700
-0.20(-6.12%)
Oct 29, 2020
4.740
5.110
3.060
3.270
72,636,872
+1.26(+62.69%)
Oct 28, 2020
2.050
2.110
2.000
2.010
1,043,997
-0.19(-8.64%)
Oct 27, 2020
2.030
2.250
2.030
2.200
49,165
+0.17(+8.37%)
Oct 26, 2020
2.290
2.290
1.930
2.030
61,400
-0.13(-6.02%)
Oct 23, 2020
2.400
2.450
2.150
2.160
56,200
-0.09(-4.00%)
Oct 22, 2020
2.090
2.450
2.071
2.250
95,528
+0.08(+3.69%)
Oct 21, 2020
2.070
2.370
2.030
2.170
42,081
-0.08(-3.56%)
Oct 20, 2020
2.090
2.270
2.070
2.250
22,229
+0.11(+5.14%)
Oct 19, 2020
2.090
2.190
2.039
2.140
27,013
+0.13(+6.47%)
Oct 16, 2020
2.050
2.100
2.010
2.010
14,200
-0.07(-3.37%)
Oct 15, 2020
2.130
2.180
2.000
2.080
85,128
-0.12(-5.45%)
Oct 14, 2020
2.110
2.250
2.110
2.200
27,555
+0.08(+3.77%)
Oct 13, 2020
2.280
2.300
2.010
2.120
66,789
-0.15(-6.61%)
Oct 12, 2020
2.250
2.432
2.230
2.270
19,100
-0.06(-2.37%)
Oct 09, 2020
2.310
2.357
2.170
2.325
48,900
-0.18(-7.37%)
Oct 08, 2020
2.260
2.550
2.230
2.510
133,917
+0.21(+9.13%)
Oct 07, 2020
2.190
2.400
2.160
2.300
73,970
+0.19(+9.00%)
Oct 06, 2020
2.260
2.260
2.100
2.110
28,262
-0.13(-5.80%)
Oct 05, 2020
2.380
2.410
2.170
2.240
43,574
-0.06(-2.61%)
Oct 02, 2020
2.080
2.350
1.940
2.300
88,700
+0.13(+5.99%)
Oct 01, 2020
1.850
2.400
1.850
2.170
168,516
+0.27(+14.21%)
Sep 30, 2020
2.070
2.350
1.860
1.900
305,840
-0.07(-3.55%)
Sep 29, 2020
1.830
2.010
1.761
1.970
97,534
+0.17(+9.44%)
Sep 28, 2020
1.750
1.870
1.745
1.800
25,616
+0.05(+2.86%)
Sep 25, 2020
1.620
1.790
1.620
1.750
61,600
+0.13(+8.02%)
Sep 24, 2020
1.640
1.680
1.550
1.620
38,404
-0.05(-2.99%)
Sep 23, 2020
1.700
1.940
1.650
1.670
226,910
-0.05(-2.91%)
Sep 22, 2020
1.700
1.780
1.700
1.720
13,346
-0.01(-0.58%)
Sep 21, 2020
1.790
1.790
1.700
1.730
49,411
-0.06(-3.35%)
Sep 18, 2020
1.890
1.950
1.790
1.790
61,300
-0.07(-3.76%)
Sep 17, 2020
1.990
2.010
1.760
1.860
127,733
-0.15(-7.46%)
Sep 16, 2020
2.170
2.220
1.980
2.010
145,940
+0.03(+1.50%)
Sep 15, 2020
1.810
1.990
1.750
1.980
169,930
+0.13(+7.04%)
Sep 14, 2020
1.720
1.900
1.700
1.850
92,088
+0.13(+7.56%)
Sep 11, 2020
1.780
1.860
1.700
1.720
44,800
-0.07(-3.91%)
Sep 10, 2020
1.790
1.900
1.760
1.790
71,695
+0.03(+1.70%)
Sep 09, 2020
1.750
1.800
1.660
1.760
71,036
+0.05(+2.92%)
Sep 08, 2020
1.620
1.750
1.610
1.710
50,099
+0.09(+5.56%)
Sep 04, 2020
1.710
1.750
1.600
1.620
84,200
-0.11(-6.36%)
Sep 03, 2020
1.780
1.840
1.710
1.730
31,165
-0.07(-3.89%)
Sep 02, 2020
1.850
1.950
1.770
1.800
76,371
-0.03(-1.64%)
Sep 01, 2020
1.800
1.870
1.710
1.830
75,407
-0.02(-1.08%)
Aug 31, 2020
1.920
1.990
1.850
1.850
122,494
-0.11(-5.61%)
Aug 28, 2020
1.960
2.040
1.900
1.960
104,800
+0.02(+1.02%)
Aug 27, 2020
2.000
2.080
1.910
1.940
168,841
-0.07(-3.47%)
Aug 26, 2020
1.900
2.140
1.879
2.010
185,003
+0.03(+1.52%)
Aug 25, 2020
1.760
1.990
1.750
1.980
112,161
+0.21(+11.86%)
Aug 24, 2020
1.800
1.890
1.630
1.770
127,856
-0.14(-7.33%)
Aug 21, 2020
2.130
2.200
1.910
1.910
245,800
-0.16(-7.73%)
Aug 20, 2020
2.100
2.290
1.920
2.070
278,852
+0.12(+6.15%)
Aug 19, 2020
1.850
2.110
1.850
1.950
259,983
+0.03(+1.56%)
Aug 18, 2020
2.010
2.020
1.870
1.920
141,397
-0.14(-6.80%)
Aug 17, 2020
2.200
2.340
2.020
2.060
157,871
-0.17(-7.62%)
Aug 14, 2020
2.480
2.500
2.150
2.230
292,700
-0.28(-11.16%)
Aug 13, 2020
2.020
2.560
2.020
2.510
757,637
+0.38(+17.84%)
Aug 12, 2020
1.880
3.250
1.880
2.130
6,151,938
+0.28(+15.14%)
Aug 11, 2020
2.000
2.060
1.740
1.850
427,823
-0.42(-18.50%)
Aug 10, 2020
2.740
2.800
2.270
2.270
534,000
-0.58(-20.35%)
Aug 07, 2020
3.250
3.390
2.749
2.850
548,000
-0.54(-15.93%)
Aug 06, 2020
3.300
3.780
3.300
3.390
648,611
-0.16(-4.51%)
Aug 05, 2020
3.050
4.100
2.820
3.550
3,560,062
+0.25(+7.58%)
Aug 04, 2020
2.580
3.950
2.480
3.300
4,795,088
+0.90(+37.50%)
Aug 03, 2020
2.020
2.590
2.020
2.400
959,028
+0.38(+18.81%)
Jul 31, 2020
1.820
2.900
1.790
2.020
1,381,900
+0.36(+21.69%)
Jul 30, 2020
2.140
2.400
1.570
1.660
636,463
-0.21(-10.99%)
Jul 29, 2020
1.610
1.890
1.500
1.865
306,031
+0.32(+21.10%)
Jul 28, 2020
1.280
1.660
1.252
1.540
275,952
+0.23(+17.56%)
Jul 27, 2020
1.240
1.320
1.240
1.310
93,560
+0.09(+7.38%)
Jul 24, 2020
1.180
1.290
1.140
1.220
31,400
+0.03(+2.52%)
Jul 23, 2020
1.170
1.230
1.170
1.190
24,999
+0.01(+0.85%)
Jul 22, 2020
1.250
1.260
1.160
1.180
50,498
-0.08(-6.35%)
Jul 21, 2020
1.200
1.340
1.126
1.260
89,082
-0.08(-5.97%)
Jul 20, 2020
1.270
1.410
1.200
1.340
77,996
+0.05(+3.88%)
Jul 17, 2020
1.400
1.410
1.140
1.290
186,100
+0.01(+0.78%)
Jul 16, 2020
1.000
1.490
1.000
1.280
614,994
+0.26(+25.49%)
Jul 15, 2020
1.030
1.120
1.000
1.020
37,470
-0.02(-1.92%)
Jul 14, 2020
1.230
1.230
0.9792
1.040
59,929
-0.06(-5.45%)
Jul 13, 2020
1.290
1.290
1.070
1.100
91,526
-0.12(-9.84%)
Jul 10, 2020
1.060
1.295
1.020
1.220
150,300
+0.15(+14.02%)
Jul 09, 2020
1.040
1.150
0.8606
1.070
176,566
+0.06(+5.94%)
Jul 08, 2020
1.010
1.480
0.9400
1.010
998,543
+0.03(+3.50%)
Jul 07, 2020
0.8644
1.070
0.8455
0.9758
168,845
+0.09(+9.64%)
Jul 06, 2020
0.8380
0.9428
0.7605
0.8900
125,851
+0.09(+11.95%)
Jul 02, 2020
0.8160
0.8360
0.7600
0.7950
89,800
-0.02(-2.27%)
Jul 01, 2020
0.7639
0.8500
0.7500
0.8135
108,343
+0.02(+2.47%)
Jun 30, 2020
0.7600
0.8220
0.7599
0.7939
25,725
+0.03(+4.60%)
Jun 29, 2020
0.8500
0.8501
0.7311
0.7590
153,721
-0.07(-8.66%)
Jun 26, 2020
0.8500
0.9900
0.8000
0.8310
305,300
+0.05(+6.54%)
Jun 25, 2020
0.7400
0.8698
0.7240
0.7800
108,304
+0.02(+2.63%)
Jun 24, 2020
0.7100
0.7800
0.7100
0.7600
34,937
+0.04(+5.53%)
Jun 23, 2020
0.7799
0.7900
0.7123
0.7202
86,070
-0.04(-5.24%)
Jun 22, 2020
0.7900
0.8200
0.7300
0.7600
49,074
-0.06(-7.31%)
Jun 19, 2020
0.8330
0.9000
0.7400
0.8199
171,500
-0.04(-4.66%)
Jun 18, 2020
0.9200
0.9400
0.8500
0.8600
187,268
-0.09(-9.48%)
Jun 17, 2020
0.9900
1.140
0.8991
0.9501
881,817
+0.05(+5.57%)
Jun 16, 2020
0.8200
1.380
0.7200
0.9000
3,001,263
+0.10(+12.50%)
Jun 15, 2020
0.6786
0.8580
0.6786
0.8000
93,027
+0.08(+11.11%)
Jun 12, 2020
0.6900
0.7230
0.6900
0.7200
19,000
+0.06(+9.06%)
Jun 11, 2020
0.7458
0.7458
0.6600
0.6602
38,209
-0.05(-7.05%)
Jun 10, 2020
0.7650
0.7800
0.6200
0.7103
60,229
-0.01(-1.36%)
Jun 09, 2020
0.8190
0.8300
0.6400
0.7201
61,544
-0.06(-7.68%)
Jun 08, 2020
0.8000
0.8600
0.7400
0.7800
142,848
+0.02(+1.96%)
Jun 05, 2020
0.7400
0.8600
0.6400
0.7650
219,800
+0.08(+12.50%)
Jun 04, 2020
0.6650
0.7200
0.6450
0.6800
26,660
-0.04(-5.56%)
Jun 03, 2020
0.7000
0.7300
0.6300
0.7200
35,152
+0.04(+6.57%)
Jun 02, 2020
0.6600
0.7100
0.6445
0.6756
51,763
-0.00(-0.52%)
Jun 01, 2020
0.6363
0.7701
0.5800
0.6791
282,869
+0.07(+12.06%)
May 29, 2020
0.6200
0.7600
0.6000
0.6060
260,600
-0.03(-5.31%)
May 28, 2020
0.6000
0.6510
0.5971
0.6400
8,308
+0.00(+0.27%)
May 27, 2020
0.6666
0.6666
0.6285
0.6383
2,381
+0.02(+2.79%)
May 26, 2020
0.6100
0.6300
0.6090
0.6210
21,535
+0.03(+4.63%)
May 22, 2020
0.6100
0.6144
0.5844
0.5935
8,000
-0.01(-2.01%)
May 21, 2020
0.6060
0.6300
0.5811
0.6057
4,948
-0.02(-2.65%)
May 20, 2020
0.5957
0.6222
0.5935
0.6222
7,759
+0.03(+4.84%)
May 19, 2020
0.5801
0.5970
0.5801
0.5935
11,324
+0.02(+2.82%)
May 18, 2020
0.5901
0.6060
0.5771
0.5772
50,635
-0.02(-3.98%)
May 15, 2020
0.5935
0.6243
0.5900
0.6011
32,600
-0.02(-3.05%)
May 14, 2020
0.6242
0.6242
0.5702
0.6200
52,082
+0.02(+3.33%)
May 13, 2020
0.6300
0.6300
0.6000
0.6000
71,871
-0.05(-7.90%)
May 12, 2020
0.6500
0.6621
0.6280
0.6515
50,695
+0.02(+3.41%)
May 11, 2020
0.6380
0.6888
0.6200
0.6300
42,014
-0.00(-0.66%)
May 08, 2020
0.6389
0.6487
0.6100
0.6342
11,700
+0.01(+2.27%)
May 07, 2020
0.6001
0.6419
0.6001
0.6201
13,376
+0.00(+0.29%)
May 06, 2020
0.6199
0.6492
0.6100
0.6183
18,173
-0.01(-1.86%)
May 05, 2020
0.6200
0.6506
0.6200
0.6300
46,316
-0.01(-1.07%)
May 04, 2020
0.6200
0.6800
0.6001
0.6368
28,800
+0.02(+3.23%)
May 01, 2020
0.6301
0.6600
0.5928
0.6169
41,500
-0.03(-5.09%)
Apr 30, 2020
0.6500
0.6800
0.6000
0.6500
143,363
-0.13(-16.67%)
Apr 29, 2020
0.6700
0.8000
0.6599
0.7800
357,102
+0.13(+20.00%)
Apr 28, 2020
0.5670
0.6550
0.5670
0.6500
46,717
+0.11(+20.37%)
Apr 27, 2020
0.5200
0.5800
0.4966
0.5400
43,194
+0.05(+9.49%)
Apr 24, 2020
0.4410
0.5400
0.4400
0.4932
32,300
+0.06(+13.93%)
Apr 23, 2020
0.4300
0.4500
0.4102
0.4329
9,983
+0.00(+0.65%)
Apr 22, 2020
0.4369
0.4410
0.4301
0.4301
697
-0.02(-4.15%)
Apr 21, 2020
0.4800
0.4800
0.4300
0.4487
1,711
-0.01(-2.48%)
Apr 20, 2020
0.4500
0.4700
0.4500
0.4601
13,402
-0.02(-5.13%)
Apr 17, 2020
0.5100
0.5300
0.4850
0.4850
12,500
-0.02(-3.00%)
Apr 16, 2020
0.4900
0.5500
0.4500
0.5000
10,207
-0.00(-0.02%)
Apr 15, 2020
0.4376
0.6300
0.3700
0.5001
126,801
+0.06(+14.26%)
Apr 14, 2020
0.4389
0.4400
0.4000
0.4377
23,506
+0.01(+1.79%)
Apr 13, 2020
0.3900
0.4300
0.3600
0.4300
11,563
+0.03(+7.50%)
Apr 09, 2020
0.4000
0.4000
0.3701
0.4000
7,500
+0.01(+2.04%)
Apr 08, 2020
0.3801
0.4000
0.3758
0.3920
5,675
+0.02(+5.66%)
Apr 07, 2020
0.3881
0.3900
0.3710
0.3710
1,970
+0.00(+0.00%)
Apr 06, 2020
0.3850
0.3850
0.3550
0.3710
16,508
+0.02(+4.51%)
Apr 03, 2020
0.4000
0.4155
0.3550
0.3550
28,400
-0.04(-10.29%)
Apr 02, 2020
0.3710
0.4600
0.3709
0.3957
87,130
+0.02(+6.63%)
Apr 01, 2020
0.3990
0.4200
0.3600
0.3711
12,889
-0.01(-2.34%)
Mar 31, 2020
0.3740
0.3950
0.3300
0.3800
20,303
+0.02(+5.56%)
Mar 30, 2020
0.3610
0.3765
0.3286
0.3600
41,026
-0.03(-7.67%)
Mar 27, 2020
0.3820
0.3900
0.3502
0.3899
4,900
-0.02(-3.73%)
Mar 26, 2020
0.3610
0.4050
0.3500
0.4050
47,562
+0.05(+15.68%)
Mar 25, 2020
0.3599
0.3800
0.3484
0.3501
40,108
+0.02(+5.93%)
Mar 24, 2020
0.3710
0.3876
0.3305
0.3305
12,495
-0.01(-4.23%)
Mar 23, 2020
0.3830
0.3830
0.3450
0.3451
2,572
-0.01(-2.82%)
Mar 20, 2020
0.3989
0.4584
0.3551
0.3551
9,800
-0.03(-7.77%)
Mar 19, 2020
0.3500
0.3993
0.3011
0.3850
18,076
+0.04(+10.00%)
Mar 18, 2020
0.5000
0.5000
0.3400
0.3500
32,200
-0.15(-30.00%)
Mar 17, 2020
0.3500
0.5040
0.3500
0.5000
8,051
+0.10(+25.00%)
Mar 16, 2020
0.4390
0.4390
0.4000
0.4000
10,274
-0.02(-4.76%)
Mar 13, 2020
0.4322
0.4440
0.4200
0.4200
9,500
+0.00(+0.00%)
Mar 12, 2020
0.4804
0.4804
0.4000
0.4200
13,222
-0.09(-17.53%)
Mar 11, 2020
0.4700
0.5499
0.4700
0.5093
43,435
+0.05(+10.72%)
Mar 10, 2020
0.5000
0.5050
0.4501
0.4600
79,307
-0.01(-2.11%)
Mar 09, 2020
0.6001
0.6032
0.4502
0.4699
43,664
-0.17(-26.00%)
Mar 06, 2020
0.6200
0.6600
0.6158
0.6350
4,900
-0.04(-6.18%)
Mar 05, 2020
0.6500
0.6800
0.6270
0.6768
4,448
+0.05(+7.43%)
Mar 04, 2020
0.6200
0.6300
0.6200
0.6300
261
-0.03(-4.56%)
Mar 03, 2020
0.6534
0.7000
0.6500
0.6601
6,536
-0.03(-4.32%)
Mar 02, 2020
0.6900
0.6900
0.6460
0.6899
2,009
+0.05(+7.80%)
Feb 28, 2020
0.6400
0.6400
0.6002
0.6400
2,400
+0.00(+0.00%)
Feb 27, 2020
0.5850
0.6600
0.5850
0.6400
19,150
-0.05(-7.25%)
Feb 26, 2020
0.6900
0.6916
0.6600
0.6900
41,327
+0.03(+5.34%)
Feb 25, 2020
0.6600
0.7000
0.5960
0.6550
30,031
+0.00(+0.00%)
Feb 24, 2020
0.6606
0.6800
0.6550
0.6550
18,928
-0.01(-0.77%)
Feb 21, 2020
0.6600
0.6691
0.6600
0.6601
1,600
+0.00(+0.02%)
Feb 20, 2020
0.6700
0.6700
0.6600
0.6600
14,338
-0.01(-1.49%)
Feb 19, 2020
0.6600
0.7000
0.6600
0.6700
11,009
+0.00(+0.00%)
Feb 18, 2020
0.6700
0.6900
0.6611
0.6700
11,397
-0.01(-1.33%)
Feb 14, 2020
0.7076
0.7245
0.6790
0.6790
26,200
-0.03(-3.89%)
Feb 13, 2020
0.7251
0.7251
0.7000
0.7065
11,631
-0.02(-2.57%)
Feb 12, 2020
0.7006
0.7500
0.6510
0.7251
38,281
+0.05(+7.42%)
Feb 11, 2020
0.7900
0.7900
0.6600
0.6750
82,339
-0.07(-9.48%)
Feb 10, 2020
0.7400
0.9200
0.7200
0.7457
358,829
+0.02(+2.30%)
Feb 07, 2020
0.6501
0.7450
0.6310
0.7289
60,200
+0.06(+9.44%)
Feb 06, 2020
0.6600
0.6800
0.6500
0.6660
39,115
-0.03(-4.86%)
Feb 05, 2020
0.7172
0.7172
0.6411
0.7000
41,242
+0.01(+1.29%)
Feb 04, 2020
0.7700
0.7700
0.6910
0.6911
42,975
-0.04(-5.43%)
Feb 03, 2020
0.7700
0.7774
0.7270
0.7308
39,082
-0.05(-6.34%)
Jan 31, 2020
0.8000
0.9200
0.7101
0.7803
314,800
-0.08(-9.27%)
Jan 30, 2020
0.6300
0.8700
0.6300
0.8600
200,004
+0.20(+29.65%)
Jan 29, 2020
0.6550
0.6692
0.6550
0.6633
4,448
-0.01(-2.02%)
Jan 28, 2020
0.6550
0.6900
0.6550
0.6770
16,780
-0.00(-0.53%)
Jan 27, 2020
0.7200
0.7200
0.5501
0.6806
17,901
-0.03(-4.29%)
Jan 24, 2020
0.7699
0.7699
0.7101
0.7111
42,500
-0.06(-7.64%)
Jan 23, 2020
0.7700
0.7913
0.7623
0.7699
4,591
+0.01(+1.04%)
Jan 22, 2020
0.7602
0.7925
0.7600
0.7620
1,594
-0.02(-2.31%)
Jan 21, 2020
0.7500
0.7800
0.7423
0.7800
11,652
+0.02(+2.66%)
Jan 17, 2020
0.7502
0.7600
0.7201
0.7598
3,500
-0.02(-2.59%)
Jan 16, 2020
0.7800
0.8000
0.7333
0.7800
19,544
+0.03(+4.00%)
Jan 15, 2020
0.8380
0.8395
0.7000
0.7500
41,497
-0.09(-10.42%)
Jan 14, 2020
0.8380
0.8400
0.8000
0.8372
38,305
-0.00(-0.33%)
Jan 13, 2020
0.9000
0.9000
0.8020
0.8400
97,190
-0.02(-1.75%)
Jan 10, 2020
0.8500
0.8790
0.6900
0.8550
159,900
+0.07(+9.62%)
Jan 09, 2020
0.8000
0.8300
0.7600
0.7800
63,322
+0.02(+2.63%)
Jan 08, 2020
0.7400
0.8400
0.6800
0.7600
147,127
+0.10(+15.15%)
Jan 07, 2020
0.5900
0.7500
0.5900
0.6600
103,537
+0.07(+12.76%)
Jan 06, 2020
0.6400
0.6434
0.5853
0.5853
15,723
-0.03(-5.60%)
Jan 03, 2020
0.6019
0.6500
0.5803
0.6200
20,000
+0.00(+0.00%)
Jan 02, 2020
0.6005
0.6500
0.6000
0.6200
4,629
+0.00(+0.00%)
Dec 31, 2019
0.6300
0.6500
0.6200
0.6200
11,200
+0.01(+1.66%)
Dec 30, 2019
0.5910
0.6400
0.5910
0.6099
11,576
-0.00(-0.18%)
Dec 27, 2019
0.6100
0.6283
0.6100
0.6110
8,500
-0.01(-1.44%)
Dec 26, 2019
0.6500
0.6632
0.6110
0.6199
33,217
-0.01(-1.60%)
Dec 24, 2019
0.6200
0.6300
0.6200
0.6300
3,200
-0.01(-0.79%)
Dec 23, 2019
0.6700
0.6700
0.6200
0.6350
4,315
-0.01(-2.17%)
Dec 20, 2019
0.6298
0.6500
0.6200
0.6491
19,500
+0.01(+1.11%)
Dec 19, 2019
0.6600
0.6601
0.6200
0.6420
12,580
-0.05(-6.96%)
Dec 18, 2019
0.6200
0.6900
0.6200
0.6900
6,920
+0.04(+6.15%)
Dec 17, 2019
0.6200
0.6502
0.5900
0.6500
19,301
-0.00(-0.55%)
Dec 16, 2019
0.7000
0.7000
0.6310
0.6536
37,996
-0.05(-6.44%)
Dec 13, 2019
0.6315
0.8500
0.6300
0.6986
182,100
+0.07(+10.89%)
Dec 12, 2019
0.5900
0.6400
0.5800
0.6300
28,997
+0.05(+8.62%)
Dec 11, 2019
0.6000
0.6003
0.5700
0.5800
19,458
-0.01(-1.71%)
Dec 10, 2019
0.6000
0.6201
0.5901
0.5901
4,753
+0.01(+1.67%)
Dec 09, 2019
0.6000
0.6000
0.5800
0.5804
2,418
-0.02(-3.11%)
Dec 06, 2019
0.5602
0.6000
0.5303
0.5990
19,100
+0.04(+6.22%)
Dec 05, 2019
0.5800
0.5800
0.5616
0.5639
11,927
-0.01(-1.07%)
Dec 04, 2019
0.6000
0.6051
0.5700
0.5700
10,713
-0.02(-3.78%)
Dec 03, 2019
0.6600
0.6600
0.5800
0.5924
27,895
-0.06(-8.86%)
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.