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
Retractable Technologies
(NY:
RVP
)
0.7217
+0.0077 (+1.08%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 (%)
Dec 29, 2017
0.6800
0.6800
0.6800
0
+0.02(+2.36%)
Dec 28, 2017
0.6890
0.7399
0.6602
0.6643
480,751
-0.00(-0.11%)
Dec 27, 2017
0.6800
0.6881
0.6470
0.6650
113,700
+0.02(+2.62%)
Dec 26, 2017
0.6800
0.6800
0.6480
0.6480
54,736
-0.03(-4.71%)
Dec 22, 2017
0.6542
0.6800
0.6500
0.6800
96,235
+0.01(+1.58%)
Dec 21, 2017
0.6899
0.6899
0.6451
0.6694
90,740
+0.01(+1.59%)
Dec 20, 2017
0.6400
0.6690
0.6400
0.6589
70,841
-0.01(-0.81%)
Dec 19, 2017
0.6500
0.6643
0.6408
0.6643
198,622
-0.03(-3.72%)
Dec 18, 2017
0.7000
0.7000
0.6413
0.6900
239,659
+0.02(+3.00%)
Dec 15, 2017
0.7200
0.7300
0.6600
0.6699
383,935
-0.07(-9.14%)
Dec 14, 2017
0.6365
0.7699
0.6365
0.7373
2,405,143
+0.07(+9.82%)
Dec 13, 2017
0.6800
0.6800
0.6350
0.6714
56,660
+0.02(+3.29%)
Dec 12, 2017
0.6300
0.6981
0.6260
0.6500
194,298
-0.01(-1.99%)
Dec 11, 2017
0.6500
0.7900
0.6454
0.6632
1,034,961
+0.03(+5.30%)
Dec 08, 2017
0.6240
0.6451
0.6240
0.6298
83,037
+0.01(+0.93%)
Dec 07, 2017
0.6300
0.6401
0.6161
0.6240
51,048
+0.00(+0.63%)
Dec 06, 2017
0.6700
0.6700
0.6118
0.6201
197,673
-0.02(-3.86%)
Dec 05, 2017
0.6401
0.6900
0.6350
0.6450
405,073
+0.00(+0.77%)
Dec 04, 2017
0.6450
0.6500
0.6309
0.6401
28,824
-0.02(-3.02%)
Dec 01, 2017
0.6350
0.6600
0.6350
0.6600
64,370
+0.02(+2.47%)
Nov 30, 2017
0.6500
0.6701
0.6412
0.6441
78,959
-0.00(-0.60%)
Nov 29, 2017
0.6457
0.6840
0.6370
0.6480
127,362
+0.01(+1.87%)
Nov 28, 2017
0.6500
0.6575
0.6355
0.6361
58,769
-0.01(-2.15%)
Nov 27, 2017
0.6600
0.6693
0.6369
0.6501
90,958
-0.01(-1.50%)
Nov 24, 2017
0.6501
0.6600
0.6447
0.6600
42,097
+0.01(+1.07%)
Nov 22, 2017
0.6400
0.6600
0.6305
0.6530
73,838
+0.01(+2.00%)
Nov 21, 2017
0.6606
0.6700
0.6402
0.6402
122,078
-0.02(-3.15%)
Nov 20, 2017
0.6516
0.7000
0.6400
0.6610
144,053
+0.00(+0.15%)
Nov 17, 2017
0.6325
0.6699
0.6325
0.6600
37,327
+0.01(+1.52%)
Nov 16, 2017
0.6120
0.6788
0.6120
0.6501
296,155
+0.03(+4.65%)
Nov 15, 2017
0.6208
0.6581
0.6100
0.6212
141,392
-0.05(-7.28%)
Nov 14, 2017
0.6255
0.6800
0.6051
0.6700
333,728
+0.05(+8.06%)
Nov 13, 2017
0.6200
0.6396
0.6096
0.6200
66,196
+0.01(+1.64%)
Nov 10, 2017
0.6327
0.6500
0.6075
0.6100
192,026
-0.03(-4.25%)
Nov 09, 2017
0.6301
0.6600
0.6210
0.6371
58,255
+0.00(+0.32%)
Nov 08, 2017
0.6400
0.6900
0.6254
0.6350
280,986
+0.02(+2.49%)
Nov 07, 2017
0.6100
0.6198
0.6043
0.6196
83,012
+0.02(+2.51%)
Nov 06, 2017
0.6200
0.6200
0.6000
0.6044
160,664
-0.01(-1.44%)
Nov 03, 2017
0.6500
0.6597
0.6100
0.6132
268,701
-0.04(-5.62%)
Nov 02, 2017
0.6647
0.6799
0.6400
0.6497
52,697
-0.03(-3.81%)
Nov 01, 2017
0.6736
0.6891
0.6601
0.6754
65,159
+0.01(+0.94%)
Oct 31, 2017
0.6452
0.7099
0.6250
0.6691
244,916
+0.04(+5.70%)
Oct 30, 2017
0.6800
0.6800
0.6330
304,733
-0.05(-6.91%)
Oct 27, 2017
0.6950
0.7398
0.6652
0.6800
567,959
+0.01(+2.22%)
Oct 26, 2017
0.6650
0.8000
0.6300
0.6652
2,803,502
+0.02(+2.39%)
Oct 25, 2017
0.6300
0.6600
0.6200
0.6497
293,970
+0.02(+3.11%)
Oct 24, 2017
0.6100
0.6400
0.6003
0.6301
116,303
+0.00(+0.02%)
Oct 23, 2017
0.6300
0.6699
0.6200
0.6300
357,635
+0.01(+1.61%)
Oct 20, 2017
0.6258
0.6469
0.6122
0.6200
70,012
-0.01(-1.56%)
Oct 19, 2017
0.6100
0.6368
0.6000
0.6298
94,847
+0.01(+1.58%)
Oct 18, 2017
0.6350
0.6352
0.6126
0.6200
123,705
+0.00(+0.16%)
Oct 17, 2017
0.6086
0.6397
0.5829
0.6190
148,118
-0.00(-0.16%)
Oct 16, 2017
0.6060
0.6400
0.6000
0.6200
145,604
+0.02(+2.82%)
Oct 13, 2017
0.6100
0.6298
0.5899
0.6030
146,017
-0.01(-1.15%)
Oct 12, 2017
0.6500
0.6500
0.6051
0.6100
50,361
-0.01(-1.60%)
Oct 11, 2017
0.6000
0.6240
0.5911
0.6199
143,877
+0.02(+3.94%)
Oct 10, 2017
0.6055
0.6189
0.5900
0.5964
85,557
-0.01(-1.62%)
Oct 09, 2017
0.6300
0.6300
0.5950
0.6062
107,879
-0.01(-2.23%)
Oct 06, 2017
0.6300
0.6390
0.5850
0.6200
118,853
+0.00(+0.00%)
Oct 05, 2017
0.6150
0.6429
0.6010
0.6200
78,961
+0.01(+0.81%)
Oct 04, 2017
0.5920
0.6300
0.5920
0.6150
103,131
+0.02(+4.06%)
Oct 03, 2017
0.6060
0.6210
0.5850
0.5910
147,454
-0.03(-4.83%)
Oct 02, 2017
0.6510
0.6510
0.6000
0.6210
161,456
-0.05(-6.83%)
Sep 29, 2017
0.6800
0.6800
0.6300
0.6665
243,377
-0.02(-2.96%)
Sep 28, 2017
0.6564
0.7397
0.6412
0.6868
705,604
+0.03(+3.87%)
Sep 27, 2017
0.6200
0.6800
0.6200
0.6612
312,815
+0.04(+6.65%)
Sep 26, 2017
0.6200
0.6400
0.5900
0.6200
111,493
+0.01(+1.46%)
Sep 25, 2017
0.6100
0.6500
0.6000
0.6111
49,551
-0.03(-4.52%)
Sep 22, 2017
0.6070
0.6400
0.6000
0.6400
68,645
+0.03(+5.44%)
Sep 21, 2017
0.5875
0.6300
0.5864
0.6070
108,374
+0.01(+1.17%)
Sep 20, 2017
0.5781
0.6000
0.5520
0.6000
235,536
+0.02(+3.45%)
Sep 19, 2017
0.6100
0.6100
0.5500
0.5800
162,160
-0.02(-3.01%)
Sep 18, 2017
0.5728
0.5989
0.5704
0.5980
221,506
+0.03(+4.91%)
Sep 15, 2017
0.5826
0.6200
0.5700
0.5700
196,926
-0.02(-3.39%)
Sep 14, 2017
0.6000
0.6100
0.5823
0.5900
328,503
-0.01(-1.67%)
Sep 13, 2017
0.6500
0.6500
0.5923
0.6000
339,937
-0.04(-6.25%)
Sep 12, 2017
0.6199
0.6400
0.5811
0.6400
245,575
+0.02(+3.24%)
Sep 11, 2017
0.6200
0.6450
0.5987
0.6199
199,860
-0.03(-3.91%)
Sep 08, 2017
0.6834
0.6834
0.6140
0.6451
71,879
-0.04(-5.60%)
Sep 07, 2017
0.7200
0.7200
0.6400
0.6834
161,435
-0.00(-0.20%)
Sep 06, 2017
0.6800
0.6950
0.6500
0.6848
221,426
+0.01(+2.21%)
Sep 05, 2017
0.7000
0.7000
0.6397
0.6700
119,947
+0.02(+3.08%)
Sep 01, 2017
0.6200
0.6900
0.6200
0.6500
178,981
+0.01(+2.20%)
Aug 31, 2017
0.6500
0.6500
0.6200
0.6360
99,808
-0.01(-2.15%)
Aug 30, 2017
0.6200
0.6500
0.6025
0.6500
94,024
+0.03(+5.52%)
Aug 29, 2017
0.6000
0.6500
0.5700
0.6160
191,714
+0.02(+2.67%)
Aug 28, 2017
0.6488
0.6500
0.6000
0.6000
221,659
-0.01(-1.64%)
Aug 25, 2017
0.5730
0.6400
0.5610
0.6100
625,931
+0.04(+7.02%)
Aug 24, 2017
0.5700
0.5901
0.5400
0.5700
526,022
-0.00(-0.02%)
Aug 23, 2017
0.6100
0.6400
0.5618
0.5701
379,306
-0.05(-8.03%)
Aug 22, 2017
0.6800
0.6800
0.6100
0.6199
322,027
-0.05(-7.48%)
Aug 21, 2017
0.6720
0.7000
0.6100
0.6700
425,095
+0.03(+4.69%)
Aug 18, 2017
1.130
1.130
0.6000
0.6400
1,741,196
-0.67(-51.15%)
Aug 17, 2017
1.220
1.310
1.220
1.310
19,460
+0.08(+6.25%)
Aug 16, 2017
1.270
1.330
1.220
1.233
46,662
-0.04(-2.92%)
Aug 15, 2017
1.232
1.320
1.210
1.270
65,301
-0.08(-5.93%)
Aug 14, 2017
1.300
1.350
1.200
1.350
108,701
+0.08(+6.30%)
Aug 11, 2017
1.270
1.330
1.213
1.270
66,732
-0.03(-2.31%)
Aug 10, 2017
1.309
1.350
1.270
1.300
36,132
-0.03(-2.26%)
Aug 09, 2017
1.339
1.342
1.308
1.330
4,636
-0.01(-0.75%)
Aug 08, 2017
1.370
1.374
1.290
1.340
39,380
-0.04(-2.90%)
Aug 07, 2017
1.350
1.380
1.290
1.380
52,313
+0.04(+3.20%)
Aug 04, 2017
1.330
1.340
1.270
1.337
75,218
+0.03(+2.08%)
Aug 03, 2017
1.290
1.357
1.280
1.310
23,071
-0.01(-0.77%)
Aug 02, 2017
1.340
1.346
1.250
1.320
50,920
-0.02(-1.46%)
Aug 01, 2017
1.284
1.380
1.284
1.339
64,662
+0.05(+3.84%)
Jul 31, 2017
1.296
1.350
1.221
1.290
125,472
-0.05(-3.73%)
Jul 28, 2017
1.300
1.390
1.270
1.340
26,747
+0.04(+3.08%)
Jul 27, 2017
1.400
1.420
1.140
1.300
88,122
-0.08(-5.80%)
Jul 26, 2017
1.310
1.430
1.310
1.380
130,932
+0.08(+6.15%)
Jul 25, 2017
1.300
1.440
1.246
1.300
233,922
-0.15(-10.34%)
Jul 24, 2017
1.300
1.480
1.260
1.450
1,244,047
+0.18(+14.17%)
Jul 21, 2017
1.190
1.280
1.161
1.270
112,146
+0.10(+8.55%)
Jul 20, 2017
1.190
1.210
1.140
1.170
66,790
-0.01(-0.85%)
Jul 19, 2017
1.170
1.200
1.130
1.180
23,385
+0.04(+3.51%)
Jul 18, 2017
1.150
1.200
1.130
1.140
54,511
-0.04(-3.39%)
Jul 17, 2017
1.160
1.187
1.090
1.180
77,037
+0.05(+4.21%)
Jul 14, 2017
1.180
1.180
1.110
1.132
43,799
-0.02(-1.54%)
Jul 13, 2017
1.150
1.230
1.120
1.150
34,187
+0.01(+0.88%)
Jul 12, 2017
1.120
1.220
1.110
1.140
100,474
+0.03(+2.70%)
Jul 11, 2017
1.165
1.180
1.070
1.110
104,222
-0.04(-3.48%)
Jul 10, 2017
1.180
1.190
1.150
1.150
50,550
-0.05(-4.17%)
Jul 07, 2017
1.190
1.240
1.165
1.200
65,562
+0.00(+0.00%)
Jul 06, 2017
1.190
1.240
1.150
1.200
67,638
+0.00(+0.00%)
Jul 05, 2017
1.240
1.285
1.180
1.200
124,484
-0.06(-4.76%)
Jul 03, 2017
1.290
1.290
1.180
1.260
31,668
-0.01(-0.79%)
Jun 30, 2017
1.270
1.280
1.200
1.270
91,519
+0.02(+1.60%)
Jun 29, 2017
1.310
1.320
1.244
1.250
361,195
-0.08(-6.02%)
Jun 28, 2017
1.189
1.330
1.188
1.330
1,161,585
+0.16(+13.68%)
Jun 27, 2017
1.100
1.200
1.100
1.170
195,238
+0.10(+9.35%)
Jun 26, 2017
1.140
1.140
1.070
1.070
20,053
-0.08(-6.96%)
Jun 23, 2017
1.100
1.150
1.070
1.150
83,868
+0.08(+7.48%)
Jun 22, 2017
1.100
1.100
1.070
1.070
7,753
-0.03(-2.73%)
Jun 21, 2017
1.120
1.120
1.090
1.100
11,345
-0.03(-2.65%)
Jun 20, 2017
1.120
1.147
1.090
1.130
19,929
+0.06(+5.61%)
Jun 19, 2017
1.090
1.120
1.070
1.070
35,888
+0.00(+0.00%)
Jun 16, 2017
1.180
1.180
1.070
1.070
71,826
-0.08(-6.96%)
Jun 15, 2017
1.170
1.170
1.130
1.150
17,226
+0.00(+0.00%)
Jun 14, 2017
1.140
1.170
1.090
1.150
95,132
+0.03(+2.68%)
Jun 13, 2017
1.060
1.140
1.020
1.120
117,807
+0.03(+2.75%)
Jun 12, 2017
1.080
1.140
1.080
1.090
16,854
-0.01(-0.91%)
Jun 09, 2017
1.067
1.100
1.067
1.100
34,191
+0.05(+4.76%)
Jun 08, 2017
1.070
1.090
1.050
1.050
38,152
-0.01(-0.94%)
Jun 07, 2017
1.110
1.140
1.050
1.060
22,824
-0.05(-4.50%)
Jun 06, 2017
1.100
1.120
1.090
1.110
19,363
+0.00(+0.00%)
Jun 05, 2017
1.120
1.150
1.070
1.110
89,287
+0.00(+0.00%)
Jun 02, 2017
1.050
1.120
1.020
1.110
98,525
+0.04(+3.74%)
Jun 01, 2017
1.080
1.140
1.020
1.070
124,096
+0.02(+1.90%)
May 31, 2017
1.069
1.100
1.020
1.050
60,910
-0.01(-0.94%)
May 30, 2017
1.072
1.080
1.047
1.060
9,081
-0.03(-2.75%)
May 26, 2017
1.100
1.140
1.050
1.090
51,656
-0.01(-0.91%)
May 25, 2017
1.070
1.170
1.030
1.100
199,134
+0.01(+0.92%)
May 24, 2017
1.070
1.170
1.020
1.090
101,949
+0.01(+0.93%)
May 23, 2017
1.090
1.090
1.000
1.080
51,481
+0.00(+0.00%)
May 22, 2017
1.030
1.100
1.030
1.080
47,988
-0.02(-1.82%)
May 19, 2017
1.020
1.100
1.020
1.100
54,699
+0.08(+7.83%)
May 18, 2017
1.050
1.050
1.000
1.020
37,346
-0.02(-1.91%)
May 17, 2017
1.100
1.100
1.020
1.040
17,669
-0.06(-5.45%)
May 16, 2017
1.000
1.100
1.000
1.100
46,915
-0.01(-0.90%)
May 15, 2017
1.056
1.110
1.056
1.110
4,001
+0.09(+8.82%)
May 12, 2017
1.070
1.108
1.020
1.020
10,790
-0.05(-4.67%)
May 11, 2017
1.068
1.110
1.040
1.070
104,580
+0.04(+3.88%)
May 10, 2017
1.094
1.094
1.010
1.030
34,179
-0.02(-1.90%)
May 09, 2017
1.105
1.110
1.000
1.050
92,006
-0.01(-0.94%)
May 08, 2017
1.024
1.100
1.010
1.060
43,998
+0.05(+4.95%)
May 05, 2017
1.038
1.070
1.010
1.010
24,159
-0.02(-1.94%)
May 04, 2017
1.059
1.059
1.010
1.030
20,680
-0.01(-1.35%)
May 03, 2017
1.082
1.110
1.044
1.044
11,310
-0.02(-1.50%)
May 02, 2017
1.070
1.110
1.040
1.060
52,335
+0.03(+2.91%)
May 01, 2017
1.070
1.090
1.030
1.030
47,705
-0.02(-1.90%)
Apr 28, 2017
1.020
1.090
1.000
1.050
60,800
+0.05(+5.00%)
Apr 27, 2017
1.080
1.084
1.000
1.000
27,794
-0.07(-6.54%)
Apr 26, 2017
1.012
1.080
1.000
1.070
21,614
+0.06(+5.94%)
Apr 25, 2017
1.010
1.030
0.9900
1.010
27,210
-0.02(-1.94%)
Apr 24, 2017
1.080
1.090
1.010
1.030
46,270
-0.12(-10.43%)
Apr 21, 2017
1.030
1.150
0.9650
1.150
48,898
+0.15(+15.00%)
Apr 20, 2017
0.9999
1.040
0.9999
1.000
53,305
+0.01(+1.01%)
Apr 19, 2017
1.000
1.000
0.9600
0.9900
47,305
+0.04(+4.21%)
Apr 18, 2017
1.010
1.020
0.9500
0.9500
22,777
-0.03(-2.69%)
Apr 17, 2017
0.9800
1.010
0.9700
0.9763
67,156
+0.01(+0.64%)
Apr 13, 2017
1.000
1.020
0.9700
0.9701
95,758
-0.04(-3.86%)
Apr 12, 2017
1.020
1.030
1.009
1.009
48,090
-0.01(-1.08%)
Apr 11, 2017
1.010
1.050
1.010
1.020
30,113
-0.02(-1.92%)
Apr 10, 2017
1.010
1.080
0.9900
1.040
79,047
+0.06(+6.12%)
Apr 07, 2017
1.010
1.020
0.9800
0.9800
40,023
+0.00(+0.00%)
Apr 06, 2017
1.007
1.020
0.9800
0.9800
37,583
+0.01(+1.03%)
Apr 05, 2017
1.000
1.020
0.9600
0.9700
30,591
-0.03(-2.99%)
Apr 04, 2017
1.046
1.090
0.9800
0.9999
115,089
-0.10(-8.80%)
Apr 03, 2017
1.120
1.140
1.070
1.096
11,727
-0.01(-1.23%)
Mar 31, 2017
1.109
1.110
1.080
1.110
30,837
+0.02(+1.37%)
Mar 30, 2017
1.110
1.110
1.090
1.095
22,665
-0.01(-1.34%)
Mar 29, 2017
1.120
1.129
1.090
1.110
55,735
-0.00(-0.01%)
Mar 28, 2017
1.090
1.150
1.090
1.110
10,094
+0.01(+0.91%)
Mar 27, 2017
1.100
1.130
1.080
1.100
17,938
-0.01(-0.90%)
Mar 24, 2017
1.110
1.160
1.100
1.110
16,936
+0.00(+0.00%)
Mar 23, 2017
1.112
1.130
1.110
1.110
34,178
-0.01(-0.89%)
Mar 22, 2017
1.150
1.170
1.080
1.120
27,561
-0.05(-4.27%)
Mar 21, 2017
1.140
1.170
1.085
1.170
112,944
+0.02(+1.74%)
Mar 20, 2017
1.050
1.260
1.020
1.150
977,432
+0.09(+8.49%)
Mar 17, 2017
0.9850
1.060
0.9700
1.060
78,612
+0.08(+8.16%)
Mar 16, 2017
0.9800
1.020
0.9800
0.9800
15,105
+0.01(+1.03%)
Mar 15, 2017
1.000
1.010
0.9700
0.9700
15,600
-0.03(-3.24%)
Mar 14, 2017
0.9925
1.030
0.9911
1.002
16,379
-0.01(-0.74%)
Mar 13, 2017
0.9900
1.030
0.9800
1.010
11,498
+0.00(+0.00%)
Mar 10, 2017
1.030
1.040
0.9951
1.010
22,150
-0.03(-2.88%)
Mar 09, 2017
1.020
1.040
0.9700
1.040
56,409
+0.06(+6.12%)
Mar 08, 2017
0.9900
1.030
0.9700
0.9800
23,672
-0.01(-0.52%)
Mar 07, 2017
1.000
1.020
0.9500
0.9851
128,802
-0.03(-3.42%)
Mar 06, 2017
1.030
1.050
1.000
1.020
42,111
-0.03(-2.86%)
Mar 03, 2017
1.040
1.060
1.040
1.050
11,494
-0.02(-1.87%)
Mar 02, 2017
1.030
1.080
1.030
1.070
48,411
+0.03(+2.88%)
Mar 01, 2017
1.020
1.070
1.020
1.040
18,791
+0.02(+1.96%)
Feb 28, 2017
1.070
1.070
1.020
1.020
28,258
-0.05(-4.67%)
Feb 27, 2017
1.070
1.070
1.050
1.070
14,823
+0.00(+0.00%)
Feb 24, 2017
1.050
1.070
1.010
1.070
47,613
+0.03(+2.88%)
Feb 23, 2017
1.030
1.050
1.010
1.040
69,696
+0.01(+0.97%)
Feb 22, 2017
1.140
1.140
1.020
1.030
71,426
-0.07(-6.36%)
Feb 21, 2017
1.090
1.100
1.030
1.100
88,894
+0.02(+1.85%)
Feb 17, 2017
1.080
1.080
1.080
0
-0.02(-1.82%)
Feb 16, 2017
1.110
1.110
1.060
1.100
36,749
+0.02(+1.85%)
Feb 15, 2017
1.097
1.140
1.080
1.080
36,493
+0.00(+0.00%)
Feb 14, 2017
1.060
1.120
1.050
1.080
58,151
+0.02(+2.05%)
Feb 13, 2017
1.050
1.100
1.030
1.058
63,721
-0.02(-2.01%)
Feb 10, 2017
1.110
1.110
1.050
1.080
56,807
+0.00(+0.00%)
Feb 09, 2017
1.050
1.140
1.050
1.080
56,066
-0.02(-1.82%)
Feb 08, 2017
1.110
1.110
1.020
1.100
38,054
+0.02(+1.85%)
Feb 07, 2017
1.050
1.080
1.050
1.080
40,193
+0.03(+2.86%)
Feb 06, 2017
1.054
1.140
1.010
1.050
164,792
-0.04(-3.52%)
Feb 03, 2017
1.090
1.140
1.060
1.088
48,373
-0.01(-1.06%)
Feb 02, 2017
1.165
1.165
1.050
1.100
77,167
-0.07(-5.78%)
Feb 01, 2017
1.140
1.190
1.140
1.167
38,406
+0.03(+2.41%)
Jan 31, 2017
1.110
1.140
1.010
1.140
169,594
+0.00(+0.00%)
Jan 30, 2017
1.220
1.220
1.150
1.140
343,647
-0.07(-5.79%)
Jan 27, 2017
1.230
1.250
1.171
1.210
126,177
-0.01(-0.82%)
Jan 26, 2017
1.180
1.220
1.160
1.220
226,221
+0.04(+3.39%)
Jan 25, 2017
1.210
1.230
1.180
1.180
213,562
-0.04(-3.27%)
Jan 24, 2017
1.220
1.230
1.190
1.220
188,329
+0.01(+0.91%)
Jan 23, 2017
1.200
1.250
1.170
1.209
521,173
+0.03(+2.46%)
Jan 20, 2017
1.020
1.230
1.020
1.180
1,191,538
+0.11(+10.27%)
Jan 19, 2017
1.090
1.092
1.020
1.070
201,194
-0.02(-1.83%)
Jan 18, 2017
1.120
1.160
1.050
1.090
308,426
-0.05(-4.39%)
Jan 17, 2017
0.9600
1.160
0.9375
1.140
1,120,405
+0.23(+25.72%)
Jan 13, 2017
0.9068
0.9068
0.9068
0
+0.02(+1.89%)
Jan 12, 2017
0.9221
0.9221
0.8802
0.8900
15,716
-0.05(-5.32%)
Jan 11, 2017
0.9201
0.9500
0.8801
0.9400
140,668
+0.00(+0.01%)
Jan 10, 2017
0.9305
0.9600
0.9200
0.9399
29,168
+0.00(+0.00%)
Jan 09, 2017
0.9600
0.9600
0.9200
0.9399
27,787
+0.00(+0.52%)
Jan 06, 2017
0.9501
0.9854
0.9200
0.9350
69,670
-0.01(-1.58%)
Jan 05, 2017
0.9800
1.007
0.9450
0.9500
29,352
-0.02(-2.06%)
Jan 04, 2017
0.9699
1.000
0.9650
0.9700
30,230
-0.00(-0.26%)
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.