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
Global Telcom & Technology Inc
(NY:
GTT
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
3.570
3.570
3.570
755,985
-0.03(-0.83%)
Dec 30, 2020
3.670
3.750
3.570
3.600
755,985
-0.05(-1.37%)
Dec 29, 2020
3.900
4.000
3.640
3.650
709,470
-0.22(-5.68%)
Dec 28, 2020
3.850
4.060
3.836
3.870
510,024
+0.05(+1.31%)
Dec 24, 2020
3.900
4.008
3.800
3.820
270,500
+0.00(+0.00%)
Dec 23, 2020
3.770
4.420
3.530
3.820
2,207,473
+0.32(+9.14%)
Dec 22, 2020
3.750
3.890
3.500
3.500
1,237,119
+0.00(+0.00%)
Dec 21, 2020
4.200
4.300
3.450
3.500
2,946,533
-0.81(-18.79%)
Dec 18, 2020
4.040
4.400
4.040
4.310
579,200
+0.22(+5.38%)
Dec 17, 2020
4.140
4.150
3.970
4.090
465,123
+0.02(+0.49%)
Dec 16, 2020
3.960
4.080
3.930
4.070
427,812
+0.07(+1.75%)
Dec 15, 2020
3.970
4.130
3.900
4.000
230,053
+0.11(+2.83%)
Dec 14, 2020
4.050
4.240
3.870
3.890
504,269
-0.18(-4.42%)
Dec 11, 2020
4.140
4.260
4.040
4.070
199,200
-0.08(-1.93%)
Dec 10, 2020
4.330
4.470
4.070
4.150
384,245
-0.15(-3.49%)
Dec 09, 2020
4.620
4.710
4.250
4.300
407,387
-0.30(-6.52%)
Dec 08, 2020
4.750
4.930
4.590
4.600
391,245
-0.26(-5.35%)
Dec 07, 2020
4.740
4.940
4.680
4.860
284,720
+0.06(+1.25%)
Dec 04, 2020
4.800
5.090
4.640
4.800
371,800
-0.16(-3.23%)
Dec 03, 2020
4.460
5.110
4.300
4.960
759,923
+0.55(+12.47%)
Dec 02, 2020
4.610
4.710
4.340
4.410
708,591
-0.29(-6.17%)
Dec 01, 2020
4.650
5.400
4.630
4.700
864,235
+0.16(+3.52%)
Nov 30, 2020
3.920
4.880
3.910
4.540
1,364,675
+0.54(+13.50%)
Nov 27, 2020
4.040
4.130
3.930
4.000
268,900
+0.08(+2.04%)
Nov 25, 2020
3.870
4.040
3.820
3.920
182,900
-0.03(-0.76%)
Nov 24, 2020
3.840
4.000
3.836
3.950
321,831
+0.12(+3.13%)
Nov 23, 2020
3.830
3.900
3.620
3.830
560,459
+0.19(+5.22%)
Nov 20, 2020
3.880
3.880
3.610
3.640
441,200
-0.20(-5.21%)
Nov 19, 2020
3.840
3.950
3.720
3.840
332,226
+0.04(+1.05%)
Nov 18, 2020
4.040
4.080
3.800
3.800
307,507
-0.19(-4.76%)
Nov 17, 2020
4.040
4.160
3.950
3.990
247,214
-0.09(-2.21%)
Nov 16, 2020
4.040
4.110
3.960
4.080
338,290
+0.11(+2.77%)
Nov 13, 2020
3.860
4.020
3.820
3.970
262,000
+0.09(+2.32%)
Nov 12, 2020
3.870
4.030
3.760
3.880
249,496
+0.02(+0.52%)
Nov 11, 2020
4.140
4.140
3.790
3.860
280,350
-0.11(-2.77%)
Nov 10, 2020
3.970
4.220
3.940
3.970
443,206
+0.01(+0.25%)
Nov 09, 2020
4.000
4.215
3.870
3.960
554,274
+0.21(+5.60%)
Nov 06, 2020
4.010
4.050
3.700
3.750
371,800
-0.24(-6.02%)
Nov 05, 2020
3.700
4.110
3.688
3.990
450,301
+0.33(+9.02%)
Nov 04, 2020
3.940
4.050
3.600
3.660
376,166
-0.27(-6.87%)
Nov 03, 2020
4.000
4.212
3.900
3.930
388,887
-0.02(-0.51%)
Nov 02, 2020
3.800
4.060
3.710
3.950
584,602
+0.26(+7.05%)
Oct 30, 2020
3.510
3.710
3.495
3.690
413,600
+0.15(+4.24%)
Oct 29, 2020
3.790
3.790
3.380
3.540
624,919
-0.30(-7.81%)
Oct 28, 2020
4.310
4.320
3.740
3.840
1,028,737
-0.67(-14.86%)
Oct 27, 2020
4.590
4.600
4.350
4.510
411,131
-0.14(-3.01%)
Oct 26, 2020
4.910
4.910
4.490
4.650
539,879
-0.34(-6.81%)
Oct 23, 2020
5.380
5.380
4.960
4.990
296,900
-0.36(-6.73%)
Oct 22, 2020
5.280
5.370
5.200
5.350
355,304
+0.08(+1.52%)
Oct 21, 2020
5.280
5.400
5.150
5.270
398,347
-0.06(-1.13%)
Oct 20, 2020
5.190
5.350
5.100
5.330
658,230
+0.08(+1.52%)
Oct 19, 2020
5.200
5.390
4.980
5.250
704,872
-0.10(-1.87%)
Oct 16, 2020
6.560
6.580
5.100
5.350
2,369,700
+0.34(+6.79%)
Oct 15, 2020
4.990
5.070
4.870
5.010
161,846
-0.08(-1.57%)
Oct 14, 2020
4.860
5.180
4.740
5.090
313,713
+0.18(+3.67%)
Oct 13, 2020
4.770
4.940
4.730
4.910
202,091
+0.02(+0.41%)
Oct 12, 2020
4.900
4.950
4.740
4.890
238,924
-0.10(-2.00%)
Oct 09, 2020
5.240
5.263
4.900
4.990
306,200
-0.19(-3.67%)
Oct 08, 2020
5.140
5.310
4.940
5.180
378,150
+0.08(+1.57%)
Oct 07, 2020
5.150
5.170
4.910
5.100
308,751
+0.03(+0.59%)
Oct 06, 2020
5.240
5.350
5.030
5.070
310,803
-0.17(-3.24%)
Oct 05, 2020
5.050
5.290
5.020
5.240
268,884
+0.03(+0.58%)
Oct 02, 2020
4.950
5.370
4.760
5.210
320,900
+0.18(+3.58%)
Oct 01, 2020
5.110
5.270
4.900
5.030
275,044
-0.13(-2.52%)
Sep 30, 2020
5.030
5.300
5.010
5.160
308,281
+0.12(+2.38%)
Sep 29, 2020
5.250
5.251
4.820
5.040
340,942
-0.24(-4.55%)
Sep 28, 2020
5.070
5.410
4.920
5.280
238,785
+0.25(+4.97%)
Sep 25, 2020
4.790
5.060
4.720
5.030
206,500
+0.15(+3.07%)
Sep 24, 2020
4.850
5.010
4.685
4.880
264,408
-0.07(-1.41%)
Sep 23, 2020
5.350
5.370
4.950
4.950
483,314
-0.39(-7.30%)
Sep 22, 2020
5.890
5.970
5.310
5.340
520,218
-0.60(-10.10%)
Sep 21, 2020
6.140
6.220
5.730
5.940
574,582
-0.32(-5.11%)
Sep 18, 2020
6.430
6.610
6.200
6.260
671,700
-0.07(-1.11%)
Sep 17, 2020
6.110
6.440
6.110
6.330
378,014
-0.05(-0.78%)
Sep 16, 2020
5.410
6.690
5.370
6.380
843,474
+0.72(+12.72%)
Sep 15, 2020
5.750
5.870
5.500
5.660
816,494
-0.10(-1.74%)
Sep 14, 2020
5.460
5.860
5.390
5.760
583,179
+0.35(+6.47%)
Sep 11, 2020
6.280
6.610
5.250
5.410
756,700
-0.43(-7.36%)
Sep 10, 2020
6.090
6.400
5.630
5.840
945,069
-0.16(-2.67%)
Sep 09, 2020
6.070
6.140
5.470
6.000
847,896
-0.15(-2.44%)
Sep 08, 2020
5.450
6.960
4.960
6.150
2,072,204
+0.83(+15.60%)
Sep 04, 2020
5.410
5.700
5.090
5.320
417,200
-0.04(-0.75%)
Sep 03, 2020
4.990
5.390
4.970
5.360
306,997
+0.32(+6.35%)
Sep 02, 2020
4.670
5.050
4.640
5.040
350,908
+0.49(+10.77%)
Sep 01, 2020
4.920
4.940
4.520
4.550
355,026
-0.43(-8.63%)
Aug 31, 2020
5.540
5.540
4.960
4.980
267,366
-0.26(-4.96%)
Aug 28, 2020
5.080
5.290
4.980
5.240
345,500
+0.31(+6.29%)
Aug 27, 2020
5.000
5.190
4.870
4.930
186,829
+0.03(+0.61%)
Aug 26, 2020
5.140
5.300
4.880
4.900
324,849
-0.30(-5.77%)
Aug 25, 2020
4.930
5.420
4.750
5.200
353,821
+0.28(+5.69%)
Aug 24, 2020
4.380
5.090
4.310
4.920
717,856
+0.62(+14.42%)
Aug 21, 2020
4.420
4.570
4.150
4.300
501,400
-0.13(-2.93%)
Aug 20, 2020
4.780
4.780
4.400
4.430
602,849
-0.32(-6.74%)
Aug 19, 2020
4.660
4.890
4.550
4.750
974,848
+0.09(+1.93%)
Aug 18, 2020
4.630
4.750
4.470
4.660
726,715
-0.03(-0.64%)
Aug 17, 2020
4.900
5.040
4.600
4.690
541,244
-0.19(-3.89%)
Aug 14, 2020
5.010
5.190
4.860
4.880
531,700
-0.12(-2.40%)
Aug 13, 2020
4.950
5.190
4.850
5.000
463,412
-0.02(-0.40%)
Aug 12, 2020
5.000
5.380
4.880
5.020
962,404
+0.06(+1.21%)
Aug 11, 2020
5.090
5.180
3.940
4.960
1,685,743
-0.65(-11.59%)
Aug 10, 2020
5.460
5.916
5.450
5.610
291,400
+0.08(+1.45%)
Aug 07, 2020
5.670
5.850
5.450
5.530
224,000
-0.23(-3.99%)
Aug 06, 2020
5.990
6.130
5.710
5.760
268,125
-0.13(-2.21%)
Aug 05, 2020
6.070
6.242
5.810
5.890
347,111
-0.10(-1.67%)
Aug 04, 2020
5.830
6.060
5.470
5.990
434,218
+0.17(+2.92%)
Aug 03, 2020
6.340
6.360
5.800
5.820
467,992
-0.48(-7.62%)
Jul 31, 2020
6.390
6.570
6.272
6.300
214,200
-0.10(-1.56%)
Jul 30, 2020
6.710
6.740
6.390
6.400
388,314
-0.47(-6.84%)
Jul 29, 2020
6.710
6.950
6.520
6.870
509,612
+0.19(+2.84%)
Jul 28, 2020
6.730
6.950
6.660
6.680
154,277
-0.08(-1.18%)
Jul 27, 2020
7.010
7.010
6.700
6.760
224,448
-0.15(-2.17%)
Jul 24, 2020
6.990
7.120
6.700
6.910
292,900
-0.14(-1.99%)
Jul 23, 2020
6.880
7.170
6.550
7.050
625,069
+0.18(+2.62%)
Jul 22, 2020
7.250
7.380
6.830
6.870
386,493
-0.50(-6.78%)
Jul 21, 2020
7.150
7.410
7.145
7.370
241,338
+0.26(+3.66%)
Jul 20, 2020
6.780
7.350
6.780
7.110
226,578
+0.25(+3.64%)
Jul 17, 2020
7.020
7.080
6.820
6.860
170,800
-0.09(-1.29%)
Jul 16, 2020
7.260
7.300
6.900
6.950
238,331
-0.35(-4.79%)
Jul 15, 2020
7.270
7.610
7.190
7.300
287,996
+0.25(+3.55%)
Jul 14, 2020
7.150
7.200
6.590
7.050
528,037
-0.16(-2.22%)
Jul 13, 2020
7.780
7.960
7.170
7.210
433,546
-0.57(-7.33%)
Jul 10, 2020
7.920
7.920
7.630
7.780
210,100
-0.02(-0.26%)
Jul 09, 2020
7.810
7.980
7.530
7.800
337,338
-0.05(-0.64%)
Jul 08, 2020
8.200
8.200
7.800
7.850
425,380
-0.39(-4.73%)
Jul 07, 2020
8.290
8.360
8.030
8.240
290,184
-0.05(-0.60%)
Jul 06, 2020
8.080
8.380
7.800
8.290
429,633
+0.09(+1.10%)
Jul 02, 2020
8.070
8.520
8.010
8.200
272,300
+0.24(+3.02%)
Jul 01, 2020
8.050
8.280
7.910
7.960
214,169
-0.20(-2.45%)
Jun 30, 2020
8.120
8.260
7.940
8.160
278,116
-0.10(-1.21%)
Jun 29, 2020
7.980
8.380
7.956
8.260
273,428
+0.20(+2.48%)
Jun 26, 2020
8.120
8.130
7.770
8.060
529,100
-0.13(-1.59%)
Jun 25, 2020
7.870
8.200
7.715
8.190
411,440
+0.34(+4.33%)
Jun 24, 2020
7.800
8.140
7.520
7.850
424,139
-0.09(-1.13%)
Jun 23, 2020
7.860
8.400
7.860
7.940
429,050
+0.12(+1.53%)
Jun 22, 2020
7.850
7.950
7.670
7.820
528,722
-0.04(-0.51%)
Jun 19, 2020
7.780
8.550
7.750
7.860
742,200
+0.20(+2.61%)
Jun 18, 2020
7.620
7.730
7.360
7.660
582,563
-0.05(-0.65%)
Jun 17, 2020
7.800
7.880
7.460
7.710
488,312
-0.14(-1.78%)
Jun 16, 2020
8.050
8.470
7.690
7.850
391,222
+0.06(+0.77%)
Jun 15, 2020
7.700
7.990
7.500
7.790
239,132
-0.20(-2.50%)
Jun 12, 2020
8.220
8.400
7.620
7.990
356,900
+0.10(+1.27%)
Jun 11, 2020
8.550
8.550
7.780
7.890
618,703
-0.84(-9.62%)
Jun 10, 2020
8.860
8.900
8.715
8.730
283,961
-0.13(-1.47%)
Jun 09, 2020
9.720
9.720
8.700
8.860
707,320
-1.07(-10.78%)
Jun 08, 2020
8.900
10.34
8.810
9.930
628,200
+0.96(+10.70%)
Jun 05, 2020
8.520
9.200
8.520
8.970
479,400
+0.45(+5.28%)
Jun 04, 2020
8.150
8.530
8.010
8.520
400,976
+0.22(+2.65%)
Jun 03, 2020
7.870
8.340
7.850
8.300
379,117
+0.41(+5.20%)
Jun 02, 2020
8.020
8.130
7.820
7.890
367,241
+0.02(+0.25%)
Jun 01, 2020
8.000
8.430
7.850
7.870
419,416
-0.12(-1.50%)
May 29, 2020
8.640
8.720
7.920
7.990
592,900
-0.84(-9.51%)
May 28, 2020
8.700
8.990
8.450
8.830
488,264
-0.05(-0.56%)
May 27, 2020
9.010
9.160
8.450
8.880
432,770
-0.09(-1.00%)
May 26, 2020
9.170
9.830
8.890
8.970
657,655
-0.06(-0.66%)
May 22, 2020
9.060
9.180
8.880
9.030
189,100
-0.02(-0.22%)
May 21, 2020
9.110
9.490
9.020
9.050
213,081
-0.15(-1.63%)
May 20, 2020
9.100
9.410
8.950
9.200
339,965
+0.04(+0.44%)
May 19, 2020
9.020
9.415
8.990
9.160
214,372
+0.01(+0.11%)
May 18, 2020
9.280
9.410
9.020
9.150
310,576
+0.11(+1.22%)
May 15, 2020
9.210
9.390
8.810
9.040
318,300
-0.12(-1.31%)
May 14, 2020
8.920
9.330
8.520
9.160
417,201
+0.17(+1.89%)
May 13, 2020
9.890
9.890
8.820
8.990
414,626
-0.72(-7.42%)
May 12, 2020
9.000
10.00
8.810
9.710
386,618
+0.68(+7.53%)
May 11, 2020
9.000
9.160
8.310
9.030
600,798
-0.23(-2.48%)
May 08, 2020
9.590
9.590
8.610
9.260
1,078,900
-1.39(-13.05%)
May 07, 2020
10.00
10.65
9.530
10.65
416,701
+0.60(+5.97%)
May 06, 2020
10.17
10.22
9.978
10.05
378,571
-0.14(-1.37%)
May 05, 2020
10.81
10.96
9.930
10.19
337,600
-0.48(-4.50%)
May 04, 2020
10.44
10.67
10.44
10.67
219,261
+0.17(+1.62%)
May 01, 2020
11.05
11.11
9.930
10.50
389,400
-0.86(-7.57%)
Apr 30, 2020
11.56
11.60
10.76
11.36
392,719
-0.32(-2.74%)
Apr 29, 2020
11.94
12.09
11.46
11.68
322,301
+0.08(+0.69%)
Apr 28, 2020
11.83
11.83
11.23
11.60
244,113
+0.11(+0.96%)
Apr 27, 2020
11.89
12.59
11.25
11.49
513,179
-0.43(-3.61%)
Apr 24, 2020
10.47
11.93
10.47
11.92
373,100
+1.58(+15.28%)
Apr 23, 2020
10.13
10.46
9.990
10.34
320,424
+0.29(+2.89%)
Apr 22, 2020
9.950
10.52
9.810
10.05
381,497
+0.43(+4.47%)
Apr 21, 2020
9.580
10.18
8.970
9.620
429,530
-0.18(-1.84%)
Apr 20, 2020
9.510
10.05
9.391
9.800
297,834
+0.24(+2.51%)
Apr 17, 2020
8.690
9.730
8.355
9.560
548,600
+0.32(+3.46%)
Apr 16, 2020
9.890
9.890
9.140
9.240
452,240
-0.27(-2.84%)
Apr 15, 2020
8.730
9.620
8.530
9.510
784,000
-0.02(-0.21%)
Apr 14, 2020
9.250
9.720
9.190
9.530
899,329
+0.31(+3.36%)
Apr 13, 2020
9.000
9.520
8.800
9.220
502,677
-0.03(-0.32%)
Apr 09, 2020
9.040
9.690
9.010
9.250
458,600
+0.35(+3.93%)
Apr 08, 2020
8.500
9.210
8.430
8.900
307,804
+0.44(+5.20%)
Apr 07, 2020
7.540
8.800
7.540
8.460
471,043
+1.05(+14.17%)
Apr 06, 2020
7.500
7.890
6.990
7.410
330,162
+0.23(+3.20%)
Apr 03, 2020
7.370
7.500
7.090
7.180
319,400
-0.34(-4.52%)
Apr 02, 2020
7.520
8.030
7.400
7.520
215,675
-0.13(-1.70%)
Apr 01, 2020
7.750
8.040
7.560
7.650
342,760
-0.30(-3.77%)
Mar 31, 2020
7.900
8.585
7.790
7.950
280,628
-0.10(-1.24%)
Mar 30, 2020
7.930
8.380
7.650
8.050
280,095
-0.05(-0.62%)
Mar 27, 2020
7.900
8.720
7.420
8.100
376,000
+0.10(+1.25%)
Mar 26, 2020
8.780
9.230
7.950
8.000
645,440
-0.69(-7.94%)
Mar 25, 2020
9.410
10.19
8.440
8.690
709,661
-0.91(-9.48%)
Mar 24, 2020
8.360
9.860
8.268
9.600
882,467
+1.60(+20.00%)
Mar 23, 2020
8.510
8.810
7.347
8.000
458,555
-0.76(-8.68%)
Mar 20, 2020
9.200
9.900
5.070
8.760
2,850,100
-0.39(-4.26%)
Mar 19, 2020
7.600
10.00
7.560
9.150
695,704
+0.62(+7.27%)
Mar 18, 2020
8.410
9.200
8.040
8.530
485,246
-0.65(-7.08%)
Mar 17, 2020
8.760
9.630
7.990
9.180
857,711
+0.39(+4.44%)
Mar 16, 2020
7.480
10.37
7.020
8.790
729,918
-0.15(-1.68%)
Mar 13, 2020
8.910
9.680
8.360
8.940
637,900
+0.53(+6.30%)
Mar 12, 2020
10.90
10.93
8.350
8.410
938,193
-2.99(-26.23%)
Mar 11, 2020
11.25
12.01
10.57
11.40
645,879
-0.13(-1.13%)
Mar 10, 2020
12.03
12.29
11.35
11.53
288,824
-0.39(-3.27%)
Mar 09, 2020
12.94
12.94
11.10
11.92
420,308
-0.53(-4.26%)
Mar 06, 2020
12.04
12.88
12.04
12.45
572,500
+0.02(+0.16%)
Mar 05, 2020
12.96
13.11
12.11
12.43
538,646
-0.83(-6.26%)
Mar 04, 2020
13.98
14.16
12.86
13.26
916,709
-0.54(-3.91%)
Mar 03, 2020
14.06
15.23
13.74
13.80
579,603
-0.20(-1.43%)
Mar 02, 2020
14.21
14.21
11.35
14.00
1,048,490
-1.14(-7.53%)
Feb 28, 2020
14.69
15.20
14.37
15.14
818,500
+0.17(+1.14%)
Feb 27, 2020
14.64
15.77
14.52
14.97
730,929
-0.01(-0.07%)
Feb 26, 2020
15.15
15.39
14.69
14.98
483,251
-0.15(-0.99%)
Feb 25, 2020
14.60
15.39
14.60
15.13
747,320
+0.45(+3.07%)
Feb 24, 2020
14.18
14.89
13.73
14.68
568,875
-0.22(-1.48%)
Feb 21, 2020
13.89
14.92
13.86
14.90
962,900
+0.82(+5.82%)
Feb 20, 2020
13.44
14.18
13.39
14.08
307,456
+0.38(+2.77%)
Feb 19, 2020
13.24
14.22
13.24
13.70
318,510
+0.48(+3.63%)
Feb 18, 2020
12.56
13.24
12.52
13.22
177,268
+0.50(+3.93%)
Feb 14, 2020
13.46
13.46
12.25
12.72
314,800
-0.70(-5.22%)
Feb 13, 2020
13.86
13.92
13.40
13.42
336,797
-0.40(-2.89%)
Feb 12, 2020
13.92
13.93
13.70
13.82
243,724
-0.01(-0.07%)
Feb 11, 2020
13.95
14.49
13.61
13.83
587,072
-0.15(-1.07%)
Feb 10, 2020
13.26
14.00
13.26
13.98
317,381
+0.59(+4.41%)
Feb 07, 2020
12.91
13.44
12.90
13.39
500,500
+0.26(+1.98%)
Feb 06, 2020
13.05
13.39
12.80
13.13
324,993
+0.02(+0.15%)
Feb 05, 2020
13.11
13.38
12.84
13.11
370,009
-0.01(-0.08%)
Feb 04, 2020
12.62
13.23
12.62
13.12
252,424
+0.59(+4.71%)
Feb 03, 2020
11.86
12.54
11.79
12.53
318,858
+0.68(+5.74%)
Jan 31, 2020
12.90
13.11
11.84
11.85
1,209,900
-1.26(-9.61%)
Jan 30, 2020
12.74
13.12
12.42
13.11
249,088
+0.25(+1.94%)
Jan 29, 2020
13.07
13.30
12.75
12.86
207,589
-0.34(-2.58%)
Jan 28, 2020
12.94
13.24
12.66
13.20
163,686
+0.25(+1.93%)
Jan 27, 2020
12.41
13.02
11.66
12.95
383,941
+0.19(+1.49%)
Jan 24, 2020
12.99
13.35
12.63
12.76
237,400
-0.25(-1.92%)
Jan 23, 2020
13.48
13.48
12.81
13.01
447,098
-0.31(-2.33%)
Jan 22, 2020
13.50
14.16
13.25
13.32
642,078
-0.23(-1.70%)
Jan 21, 2020
12.79
13.75
12.62
13.55
627,661
+0.60(+4.63%)
Jan 17, 2020
13.50
13.55
12.62
12.95
658,700
-0.58(-4.29%)
Jan 16, 2020
13.50
13.58
13.20
13.53
429,790
+0.09(+0.67%)
Jan 15, 2020
13.55
13.55
13.12
13.44
486,957
-0.05(-0.37%)
Jan 14, 2020
12.81
13.58
12.78
13.49
396,033
+0.61(+4.74%)
Jan 13, 2020
13.32
13.94
12.76
12.88
717,190
-0.55(-4.10%)
Jan 10, 2020
12.70
13.89
12.70
13.43
770,000
+0.67(+5.25%)
Jan 09, 2020
11.30
12.78
11.30
12.76
667,987
+1.51(+13.42%)
Jan 08, 2020
11.35
11.69
10.82
11.25
1,017,750
-0.26(-2.26%)
Jan 07, 2020
11.47
13.10
11.46
11.51
1,043,852
+0.13(+1.14%)
Jan 06, 2020
10.49
11.39
10.44
11.38
650,778
+0.90(+8.59%)
Jan 03, 2020
10.48
10.62
10.03
10.48
466,500
-0.13(-1.23%)
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.