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
Trinity Pl Hlds Inc
(NY:
TPHS
)
0.1360
+0.0070 (+5.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 31, 2018
4.300
4.450
4.280
4.340
63,400
+0.11(+2.60%)
Dec 28, 2018
4.210
4.350
4.200
4.230
30,900
+0.03(+0.71%)
Dec 27, 2018
4.510
4.510
4.200
4.200
33,597
-0.33(-7.28%)
Dec 26, 2018
4.550
4.590
4.500
4.530
36,539
-0.11(-2.37%)
Dec 24, 2018
5.310
5.310
4.640
4.640
17,600
-0.65(-12.29%)
Dec 21, 2018
4.910
5.410
4.860
5.290
117,100
+0.34(+6.87%)
Dec 20, 2018
4.570
4.950
4.520
4.950
104,616
+0.43(+9.51%)
Dec 19, 2018
4.550
4.650
4.380
4.520
41,375
+0.02(+0.44%)
Dec 18, 2018
4.430
4.500
4.380
4.500
65,040
+0.05(+1.12%)
Dec 17, 2018
4.500
4.500
4.260
4.450
88,536
-0.05(-1.11%)
Dec 14, 2018
4.490
4.550
4.480
4.500
14,000
+0.00(+0.00%)
Dec 13, 2018
4.550
4.610
4.500
4.500
26,042
-0.08(-1.75%)
Dec 12, 2018
4.690
4.700
4.500
4.580
44,349
-0.09(-1.93%)
Dec 11, 2018
4.790
4.790
4.650
4.670
10,487
-0.05(-1.06%)
Dec 10, 2018
4.920
4.920
4.700
4.720
42,335
-0.17(-3.48%)
Dec 07, 2018
4.710
4.900
4.710
4.890
21,800
+0.19(+4.04%)
Dec 06, 2018
4.790
4.790
4.650
4.700
28,756
-0.08(-1.67%)
Dec 04, 2018
4.950
4.980
4.650
4.780
29,500
-0.15(-3.04%)
Dec 03, 2018
4.930
5.000
4.870
4.930
14,739
+0.00(+0.00%)
Nov 30, 2018
5.120
5.130
4.930
4.930
26,100
-0.16(-3.14%)
Nov 29, 2018
4.910
5.250
4.910
5.090
19,459
+0.15(+3.04%)
Nov 28, 2018
4.920
5.100
4.920
4.940
28,829
+0.02(+0.41%)
Nov 27, 2018
5.020
5.050
4.920
4.920
17,830
-0.10(-1.99%)
Nov 26, 2018
5.110
5.140
5.000
5.020
12,971
-0.11(-2.14%)
Nov 23, 2018
5.050
5.130
5.050
5.130
6,800
+0.05(+0.98%)
Nov 21, 2018
5.080
5.080
5.080
0
-0.02(-0.39%)
Nov 20, 2018
5.130
5.150
5.050
5.100
19,836
-0.02(-0.39%)
Nov 19, 2018
5.070
5.150
5.070
5.120
19,809
+0.04(+0.79%)
Nov 16, 2018
4.860
5.100
4.860
5.080
29,100
+0.19(+3.89%)
Nov 15, 2018
4.830
4.890
4.820
4.890
15,875
-0.02(-0.41%)
Nov 14, 2018
5.020
5.020
4.910
4.910
19,765
-0.05(-1.01%)
Nov 13, 2018
5.060
5.066
4.915
4.960
51,500
-0.07(-1.39%)
Nov 12, 2018
5.040
5.059
5.020
5.030
7,403
+0.01(+0.20%)
Nov 09, 2018
5.140
5.140
5.020
5.020
15,500
-0.15(-2.90%)
Nov 08, 2018
5.280
5.380
5.170
5.170
6,042
-0.19(-3.54%)
Nov 07, 2018
5.350
5.360
5.200
5.360
12,912
+0.04(+0.75%)
Nov 06, 2018
5.110
5.423
5.110
5.320
24,906
+0.25(+4.93%)
Nov 05, 2018
5.190
5.250
5.070
5.070
21,127
-0.11(-2.12%)
Nov 02, 2018
5.220
5.260
5.150
5.180
34,800
-0.08(-1.52%)
Nov 01, 2018
5.320
5.360
5.200
5.260
43,428
-0.08(-1.50%)
Oct 31, 2018
5.660
5.730
5.340
5.340
25,591
-0.34(-5.99%)
Oct 30, 2018
5.590
5.680
5.590
5.680
7,296
+0.04(+0.71%)
Oct 29, 2018
5.730
5.730
5.590
5.640
14,486
-0.01(-0.18%)
Oct 26, 2018
5.640
5.750
5.630
5.650
18,000
-0.08(-1.40%)
Oct 25, 2018
5.700
5.750
5.640
5.730
19,686
+0.09(+1.60%)
Oct 24, 2018
5.650
5.680
5.590
5.640
13,144
-0.01(-0.18%)
Oct 23, 2018
5.710
5.730
5.650
5.650
25,333
-0.15(-2.59%)
Oct 22, 2018
5.840
5.900
5.780
5.800
29,795
-0.05(-0.85%)
Oct 19, 2018
5.860
5.900
5.850
5.850
17,400
-0.05(-0.85%)
Oct 18, 2018
5.910
5.950
5.890
5.900
44,540
+0.03(+0.51%)
Oct 17, 2018
5.850
5.950
5.850
5.870
31,377
-0.03(-0.51%)
Oct 16, 2018
5.910
5.971
5.870
5.900
37,723
+0.05(+0.85%)
Oct 15, 2018
6.010
6.030
5.850
5.850
31,955
-0.13(-2.17%)
Oct 12, 2018
6.000
6.040
5.950
5.980
23,800
+0.03(+0.50%)
Oct 11, 2018
6.000
6.020
5.950
5.950
10,123
-0.05(-0.83%)
Oct 10, 2018
6.130
6.144
6.000
6.000
18,792
-0.08(-1.32%)
Oct 09, 2018
6.170
6.218
6.080
6.080
19,781
-0.03(-0.49%)
Oct 08, 2018
6.150
6.160
6.090
6.110
22,915
-0.02(-0.33%)
Oct 05, 2018
6.270
6.270
6.130
6.130
23,000
-0.09(-1.45%)
Oct 04, 2018
6.410
6.420
6.200
6.220
36,047
-0.12(-1.89%)
Oct 03, 2018
6.000
6.800
5.988
6.340
108,519
+0.34(+5.67%)
Oct 02, 2018
6.090
6.090
5.930
6.000
27,663
-0.09(-1.48%)
Oct 01, 2018
6.100
6.100
6.050
6.090
16,803
+0.00(+0.00%)
Sep 28, 2018
6.060
6.200
6.030
6.090
14,100
+0.07(+1.16%)
Sep 27, 2018
6.080
6.090
6.010
6.020
14,952
-0.04(-0.66%)
Sep 26, 2018
6.070
6.070
6.050
6.060
7,604
-0.03(-0.49%)
Sep 25, 2018
6.060
6.170
6.025
6.090
20,491
+0.06(+1.00%)
Sep 24, 2018
5.960
6.030
5.950
6.030
4,516
-0.03(-0.50%)
Sep 21, 2018
5.970
6.110
5.970
6.060
65,100
+0.05(+0.83%)
Sep 20, 2018
5.900
6.050
5.900
6.010
19,868
+0.11(+1.86%)
Sep 19, 2018
5.940
5.960
5.900
5.900
18,243
-0.05(-0.84%)
Sep 18, 2018
6.010
6.011
5.950
5.950
34,106
-0.10(-1.65%)
Sep 17, 2018
6.050
6.050
6.019
6.050
7,016
+0.05(+0.83%)
Sep 14, 2018
6.030
6.090
6.000
6.000
24,000
-0.05(-0.83%)
Sep 13, 2018
6.010
6.080
6.010
6.050
13,496
+0.05(+0.83%)
Sep 12, 2018
6.000
6.060
6.000
6.000
17,423
-0.02(-0.33%)
Sep 11, 2018
6.060
6.110
6.020
6.020
7,984
-0.06(-0.99%)
Sep 10, 2018
6.140
6.140
6.070
6.080
5,147
-0.01(-0.16%)
Sep 07, 2018
5.960
6.230
5.960
6.090
13,400
+0.09(+1.50%)
Sep 06, 2018
5.960
6.036
5.960
6.000
8,244
+0.00(+0.00%)
Sep 05, 2018
6.000
6.040
5.990
6.000
6,956
+0.00(+0.00%)
Sep 04, 2018
6.090
6.090
6.000
6.000
3,711
-0.10(-1.64%)
Aug 31, 2018
6.100
6.100
6.100
0
+0.10(+1.67%)
Aug 30, 2018
6.060
6.107
6.000
6.000
10,470
-0.10(-1.64%)
Aug 29, 2018
6.100
6.140
6.100
6.100
13,950
-0.03(-0.49%)
Aug 28, 2018
6.030
6.150
6.030
6.130
14,314
+0.13(+2.17%)
Aug 27, 2018
6.030
6.090
6.000
6.000
13,476
-0.04(-0.66%)
Aug 24, 2018
6.150
6.170
6.040
6.040
17,900
-0.08(-1.31%)
Aug 23, 2018
6.168
6.168
6.090
6.120
15,636
-0.04(-0.65%)
Aug 22, 2018
6.180
6.230
6.160
6.160
10,273
-0.06(-0.96%)
Aug 21, 2018
6.270
6.270
6.220
6.220
4,259
+0.09(+1.47%)
Aug 20, 2018
6.240
6.260
6.130
6.130
22,631
-0.08(-1.29%)
Aug 17, 2018
6.180
6.310
6.180
6.210
10,800
-0.04(-0.64%)
Aug 16, 2018
6.160
6.250
6.165
6.250
6,782
+0.09(+1.46%)
Aug 15, 2018
6.250
6.300
6.150
6.160
17,012
-0.14(-2.22%)
Aug 14, 2018
6.240
6.320
6.240
6.300
15,516
+0.01(+0.16%)
Aug 13, 2018
6.310
6.350
6.290
6.290
4,275
-0.05(-0.79%)
Aug 10, 2018
6.390
6.400
6.340
6.340
2,700
-0.02(-0.31%)
Aug 09, 2018
6.350
6.360
6.330
6.360
16,600
-0.03(-0.47%)
Aug 08, 2018
6.410
6.420
6.390
6.390
1,778
-0.03(-0.47%)
Aug 07, 2018
6.450
6.450
6.360
6.420
11,503
+0.00(+0.00%)
Aug 06, 2018
6.400
6.420
6.400
6.420
3,142
+0.02(+0.31%)
Aug 03, 2018
6.400
6.490
6.380
6.400
9,000
-0.03(-0.47%)
Aug 02, 2018
6.330
6.430
6.330
6.430
9,951
+0.04(+0.63%)
Aug 01, 2018
6.370
6.400
6.300
6.390
6,413
-0.04(-0.62%)
Jul 31, 2018
6.400
6.480
6.380
6.430
13,137
+0.03(+0.47%)
Jul 30, 2018
6.480
6.500
6.400
6.400
12,980
-0.10(-1.54%)
Jul 27, 2018
6.600
6.600
6.470
6.500
9,800
-0.09(-1.37%)
Jul 26, 2018
6.610
6.610
6.550
6.590
2,279
+0.03(+0.46%)
Jul 25, 2018
6.548
6.600
6.510
6.560
5,424
+0.05(+0.77%)
Jul 24, 2018
6.690
6.690
6.510
6.510
9,115
-0.17(-2.54%)
Jul 23, 2018
6.680
6.850
6.640
6.680
5,279
-0.05(-0.74%)
Jul 20, 2018
6.710
6.790
6.650
6.730
8,330
-0.02(-0.30%)
Jul 19, 2018
6.600
6.900
6.600
6.750
24,880
+0.14(+2.12%)
Jul 18, 2018
6.580
6.640
6.570
6.610
6,822
+0.01(+0.15%)
Jul 17, 2018
6.690
6.716
6.600
6.600
5,564
-0.04(-0.60%)
Jul 16, 2018
6.643
6.670
6.570
6.640
11,068
-0.01(-0.15%)
Jul 13, 2018
6.640
6.718
6.625
6.650
5,364
-0.04(-0.60%)
Jul 12, 2018
6.710
6.710
6.627
6.690
2,330
+0.03(+0.45%)
Jul 11, 2018
6.630
6.719
6.630
6.660
4,165
+0.00(+0.00%)
Jul 10, 2018
6.740
6.740
6.640
6.660
10,154
-0.10(-1.48%)
Jul 09, 2018
6.850
6.850
6.750
6.760
11,760
-0.09(-1.31%)
Jul 06, 2018
6.870
6.910
6.820
6.850
9,439
+0.02(+0.29%)
Jul 05, 2018
6.880
6.900
6.810
6.830
7,076
-0.01(-0.15%)
Jul 03, 2018
6.840
6.840
6.840
0
+0.17(+2.55%)
Jul 02, 2018
6.560
6.760
6.560
6.670
24,523
+0.12(+1.83%)
Jun 29, 2018
6.720
6.720
6.500
6.550
19,326
-0.22(-3.25%)
Jun 28, 2018
6.790
6.800
6.750
6.770
6,473
+0.02(+0.30%)
Jun 27, 2018
6.900
6.920
6.750
6.750
18,080
-0.20(-2.88%)
Jun 26, 2018
6.920
6.970
6.830
6.950
9,290
+0.02(+0.29%)
Jun 25, 2018
7.020
7.065
6.900
6.930
29,023
-0.09(-1.28%)
Jun 22, 2018
6.860
7.240
6.860
7.020
97,508
+0.11(+1.59%)
Jun 21, 2018
7.010
7.010
6.750
6.910
14,429
-0.02(-0.29%)
Jun 20, 2018
6.910
7.000
6.910
6.930
12,666
+0.01(+0.14%)
Jun 19, 2018
6.860
6.960
6.840
6.920
13,934
+0.00(+0.00%)
Jun 18, 2018
6.910
6.940
6.800
6.920
10,991
+0.05(+0.73%)
Jun 15, 2018
6.950
6.780
6.870
33,484
+0.09(+1.33%)
Jun 14, 2018
6.840
6.840
6.740
6.780
10,293
+0.03(+0.44%)
Jun 13, 2018
6.790
6.810
6.610
6.750
14,691
+0.00(+0.00%)
Jun 12, 2018
6.890
6.900
6.720
6.750
15,269
-0.10(-1.46%)
Jun 11, 2018
6.950
6.970
6.810
6.850
13,558
-0.01(-0.15%)
Jun 08, 2018
6.920
6.930
6.840
6.860
15,845
-0.06(-0.87%)
Jun 07, 2018
6.900
6.950
6.900
6.920
6,566
+0.04(+0.58%)
Jun 06, 2018
7.020
6.860
6.880
15,202
-0.12(-1.71%)
Jun 05, 2018
6.950
7.060
6.860
7.000
23,982
+0.06(+0.86%)
Jun 04, 2018
7.010
7.010
6.910
6.940
7,348
-0.02(-0.29%)
Jun 01, 2018
7.000
7.000
6.760
6.960
24,662
-0.02(-0.29%)
May 31, 2018
7.150
7.200
6.970
6.980
19,372
-0.18(-2.51%)
May 30, 2018
7.350
7.400
7.160
7.160
28,438
-0.19(-2.59%)
May 29, 2018
7.350
7.450
7.250
7.350
31,843
+0.00(+0.00%)
May 25, 2018
7.350
7.350
7.350
0
+0.10(+1.38%)
May 24, 2018
7.190
7.270
7.100
7.250
10,456
+0.02(+0.28%)
May 23, 2018
7.190
7.300
7.150
7.230
37,264
+0.06(+0.84%)
May 22, 2018
7.180
7.220
7.140
7.170
25,900
+0.03(+0.42%)
May 21, 2018
7.110
7.230
7.043
7.140
44,445
+0.04(+0.56%)
May 18, 2018
7.050
7.100
7.010
7.100
19,609
+0.16(+2.31%)
May 17, 2018
6.871
6.940
6.870
6.940
22,253
+0.02(+0.29%)
May 16, 2018
6.870
6.950
6.870
6.920
14,345
+0.08(+1.17%)
May 15, 2018
6.850
6.960
6.840
6.840
14,949
-0.07(-1.01%)
May 14, 2018
6.940
6.980
6.864
6.910
16,345
-0.10(-1.43%)
May 11, 2018
7.050
7.050
6.990
7.010
17,266
+0.00(+0.00%)
May 10, 2018
7.040
7.080
7.010
7.010
17,432
-0.03(-0.43%)
May 09, 2018
6.960
7.040
6.960
7.040
13,347
+0.05(+0.72%)
May 08, 2018
7.000
7.000
6.930
6.990
17,476
+0.05(+0.72%)
May 07, 2018
6.810
6.990
6.810
6.940
6,756
+0.09(+1.31%)
May 04, 2018
6.890
6.890
6.840
6.850
7,361
+0.00(+0.00%)
May 03, 2018
6.840
6.870
6.830
6.850
17,789
+0.06(+0.88%)
May 02, 2018
6.750
6.840
6.750
6.790
12,277
+0.08(+1.19%)
May 01, 2018
6.550
6.710
6.550
6.710
16,037
+0.16(+2.44%)
Apr 30, 2018
6.590
6.635
6.540
6.550
41,910
-0.02(-0.30%)
Apr 27, 2018
6.840
6.840
6.570
6.570
7,778
-0.26(-3.81%)
Apr 26, 2018
6.800
6.850
6.770
6.830
18,610
+0.08(+1.19%)
Apr 25, 2018
6.640
6.990
6.640
6.750
17,471
+0.13(+1.96%)
Apr 24, 2018
6.730
6.730
6.600
6.620
13,773
+0.01(+0.15%)
Apr 23, 2018
6.615
6.630
6.560
6.610
1,941
+0.03(+0.46%)
Apr 20, 2018
6.610
6.700
6.570
6.580
14,751
-0.15(-2.23%)
Apr 19, 2018
6.815
6.830
6.670
6.730
15,871
-0.07(-1.03%)
Apr 18, 2018
6.790
6.800
6.760
6.800
8,864
+0.06(+0.89%)
Apr 17, 2018
6.530
6.740
6.530
6.740
7,269
+0.27(+4.17%)
Apr 16, 2018
6.550
6.550
6.470
6.470
9,519
+0.01(+0.15%)
Apr 13, 2018
6.390
6.470
6.390
6.460
11,674
+0.00(+0.00%)
Apr 12, 2018
6.430
6.460
6.340
6.460
5,400
+0.00(+0.00%)
Apr 11, 2018
6.440
6.460
6.400
6.460
6,003
+0.04(+0.62%)
Apr 10, 2018
6.390
6.490
6.335
6.420
7,309
+0.03(+0.47%)
Apr 09, 2018
6.360
6.430
6.360
6.390
7,058
+0.06(+0.95%)
Apr 06, 2018
6.470
6.480
6.300
6.330
16,419
-0.12(-1.86%)
Apr 05, 2018
6.410
6.490
6.410
6.450
22,350
+0.02(+0.31%)
Apr 04, 2018
6.350
6.450
6.350
6.430
10,280
+0.06(+0.94%)
Apr 03, 2018
6.370
6.420
6.340
6.370
13,057
+0.01(+0.16%)
Apr 02, 2018
6.450
6.500
6.320
6.360
12,531
-0.14(-2.15%)
Mar 29, 2018
6.500
6.500
6.500
0
-0.02(-0.31%)
Mar 28, 2018
6.480
6.540
6.440
6.520
8,777
+0.09(+1.40%)
Mar 27, 2018
6.580
6.580
6.390
6.430
13,432
-0.18(-2.72%)
Mar 26, 2018
6.680
6.710
6.520
6.610
13,744
-0.12(-1.78%)
Mar 23, 2018
6.820
6.840
6.730
6.730
36,746
-0.13(-1.90%)
Mar 22, 2018
6.890
6.890
6.820
6.860
18,181
-0.09(-1.29%)
Mar 21, 2018
6.830
6.960
6.830
6.950
28,187
+0.13(+1.91%)
Mar 20, 2018
6.820
6.850
6.780
6.820
8,988
-0.04(-0.58%)
Mar 19, 2018
6.920
6.940
6.750
6.860
10,201
-0.09(-1.29%)
Mar 16, 2018
6.660
6.950
6.660
6.950
61,044
+0.26(+3.89%)
Mar 15, 2018
6.610
6.690
6.610
6.690
11,452
+0.13(+1.98%)
Mar 14, 2018
6.560
6.680
6.540
6.560
12,499
-0.01(-0.15%)
Mar 13, 2018
6.500
6.610
6.440
6.570
34,816
+0.09(+1.39%)
Mar 12, 2018
6.440
6.480
6.310
6.480
21,479
+0.09(+1.41%)
Mar 09, 2018
6.200
6.400
6.190
6.390
9,406
+0.24(+3.90%)
Mar 08, 2018
6.170
6.250
6.120
6.150
8,386
-0.06(-0.97%)
Mar 07, 2018
6.210
6.210
10,416
-0.04(-0.64%)
Mar 06, 2018
6.270
6.310
6.240
6.250
10,141
-0.06(-0.95%)
Mar 05, 2018
6.420
6.310
6.310
6,115
-0.11(-1.71%)
Mar 02, 2018
6.460
6.460
6.180
6.420
32,947
-0.07(-1.08%)
Mar 01, 2018
6.000
6.500
6.000
6.490
31,411
+0.49(+8.17%)
Feb 28, 2018
6.050
6.130
6.000
6.000
35,258
-0.08(-1.32%)
Feb 27, 2018
6.110
6.110
6.050
6.080
13,173
-0.03(-0.49%)
Feb 26, 2018
6.210
6.210
6.020
6.110
15,694
-0.03(-0.49%)
Feb 23, 2018
6.220
6.220
6.050
6.140
18,627
+0.00(+0.00%)
Feb 22, 2018
6.167
6.167
6.060
6.140
7,861
+0.01(+0.16%)
Feb 21, 2018
6.140
6.150
6.140
6.130
31,817
+0.03(+0.49%)
Feb 20, 2018
6.320
6.350
5.860
6.100
70,341
-0.27(-4.24%)
Feb 16, 2018
6.370
6.370
6.370
0
-0.03(-0.47%)
Feb 15, 2018
6.467
6.500
6.350
6.400
258,348
-0.02(-0.31%)
Feb 14, 2018
6.300
6.450
6.300
6.420
26,245
+0.02(+0.31%)
Feb 13, 2018
6.290
6.400
6.290
6.400
39,932
+0.04(+0.63%)
Feb 12, 2018
6.380
6.400
6.310
6.360
13,556
-0.02(-0.31%)
Feb 09, 2018
6.310
6.440
6.300
6.380
19,419
+0.05(+0.79%)
Feb 08, 2018
6.480
6.510
6.270
6.330
25,319
-0.13(-2.01%)
Feb 07, 2018
6.400
6.470
6.400
6.460
25,070
+0.02(+0.31%)
Feb 06, 2018
6.560
6.630
6.380
6.440
27,339
-0.16(-2.42%)
Feb 05, 2018
6.700
6.760
6.580
6.600
22,709
-0.10(-1.49%)
Feb 02, 2018
6.740
6.790
6.700
6.700
17,893
-0.10(-1.47%)
Feb 01, 2018
6.800
6.800
6.770
6.800
15,386
+0.04(+0.59%)
Jan 31, 2018
6.790
6.840
6.760
6.760
7,986
-0.06(-0.88%)
Jan 30, 2018
6.790
6.820
6.770
6.820
7,424
-0.02(-0.29%)
Jan 29, 2018
6.850
6.900
6.840
6.840
15,682
-0.07(-1.01%)
Jan 26, 2018
6.910
6.910
6.860
6.910
10,258
+0.02(+0.29%)
Jan 25, 2018
6.850
6.930
6.840
6.890
4,948
+0.01(+0.15%)
Jan 24, 2018
6.920
6.920
6.830
6.880
5,206
-0.04(-0.58%)
Jan 23, 2018
6.890
6.960
6.880
6.920
10,753
-0.01(-0.14%)
Jan 22, 2018
6.900
6.950
6.880
6.930
11,076
-0.02(-0.29%)
Jan 19, 2018
6.800
6.950
6.800
6.950
19,057
+0.09(+1.31%)
Jan 18, 2018
6.830
6.880
6.785
6.860
12,808
-0.05(-0.72%)
Jan 17, 2018
7.080
7.080
6.860
6.910
19,323
-0.06(-0.86%)
Jan 16, 2018
7.090
7.090
6.950
6.970
13,742
-0.10(-1.41%)
Jan 12, 2018
7.070
7.070
7.070
0
+0.16(+2.32%)
Jan 11, 2018
6.740
6.910
6.734
6.910
8,524
+0.12(+1.77%)
Jan 10, 2018
6.800
6.790
9,304
+0.04(+0.59%)
Jan 09, 2018
6.740
6.770
6.713
6.750
7,730
-0.04(-0.59%)
Jan 08, 2018
6.790
6.850
6.775
6.790
6,451
-0.07(-1.02%)
Jan 05, 2018
6.880
6.900
6.850
6.860
10,282
-0.02(-0.29%)
Jan 04, 2018
6.860
6.922
6.860
6.880
3,087
-0.04(-0.58%)
Jan 03, 2018
6.940
6.970
6.900
6.920
5,754
-0.08(-1.14%)
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.