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
Danaos Corporation
(NY:
DAC
)
94.30
-1.12 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2020
18.98
18.98
18.98
294,707
+0.75(+4.13%)
Dec 30, 2020
18.20
18.95
17.99
18.22
294,707
+0.22(+1.23%)
Dec 29, 2020
18.70
18.81
17.43
18.00
356,473
-0.62(-3.33%)
Dec 28, 2020
18.86
19.49
18.43
18.62
595,899
+0.02(+0.10%)
Dec 24, 2020
19.17
19.25
18.43
18.61
307,376
-0.30(-1.59%)
Dec 23, 2020
17.79
19.14
17.79
18.91
552,722
+1.12(+6.27%)
Dec 22, 2020
18.60
18.61
17.27
17.79
613,969
-0.57(-3.09%)
Dec 21, 2020
17.75
18.50
17.53
18.36
563,987
+0.37(+2.07%)
Dec 18, 2020
17.00
18.89
16.96
17.99
885,880
+1.02(+6.00%)
Dec 17, 2020
16.65
17.09
15.63
16.97
579,282
+0.43(+2.57%)
Dec 16, 2020
16.72
16.82
15.73
16.54
512,071
-0.01(-0.05%)
Dec 15, 2020
15.38
16.55
15.10
16.55
500,113
+1.29(+8.47%)
Dec 14, 2020
16.35
17.11
15.07
15.26
1,301,914
-0.34(-2.16%)
Dec 11, 2020
14.27
15.92
14.18
15.59
1,060,346
+1.35(+9.45%)
Dec 10, 2020
12.84
14.29
12.73
14.25
906,762
+1.26(+9.68%)
Dec 09, 2020
13.28
13.28
12.62
12.99
631,188
+0.24(+1.87%)
Dec 08, 2020
12.59
12.97
12.46
12.75
329,523
+0.10(+0.77%)
Dec 07, 2020
12.63
13.21
12.40
12.65
468,114
+0.26(+2.07%)
Dec 04, 2020
11.74
12.56
11.64
12.40
535,367
+0.81(+6.95%)
Dec 03, 2020
11.65
11.86
11.43
11.59
346,796
+0.09(+0.77%)
Dec 02, 2020
10.98
11.75
10.74
11.50
346,789
+0.42(+3.75%)
Dec 01, 2020
11.69
11.91
11.03
11.09
532,144
-0.33(-2.87%)
Nov 30, 2020
11.91
12.62
11.40
11.41
589,301
-0.47(-3.95%)
Nov 27, 2020
12.14
12.29
11.33
11.88
372,193
+0.06(+0.52%)
Nov 25, 2020
10.79
12.08
10.78
11.82
773,522
+0.97(+8.89%)
Nov 24, 2020
10.81
11.29
10.41
10.86
3,117,554
-2.28(-17.39%)
Nov 23, 2020
12.57
13.46
12.55
13.14
401,003
+0.69(+5.55%)
Nov 20, 2020
13.27
13.27
12.24
12.45
336,962
-0.62(-4.74%)
Nov 19, 2020
12.67
13.26
12.61
13.07
220,492
+0.19(+1.51%)
Nov 18, 2020
13.73
14.12
12.77
12.88
760,954
-0.41(-3.07%)
Nov 17, 2020
11.77
13.61
11.75
13.28
814,795
+1.53(+13.04%)
Nov 16, 2020
10.25
12.04
10.25
11.75
565,497
+1.73(+17.23%)
Nov 13, 2020
9.564
10.33
9.564
10.02
144,880
+0.51(+5.40%)
Nov 12, 2020
10.71
10.72
9.343
9.511
364,287
-1.23(-11.46%)
Nov 11, 2020
10.44
11.01
10.32
10.74
360,009
+0.33(+3.15%)
Nov 10, 2020
9.493
11.01
9.298
10.41
613,812
+1.48(+16.55%)
Nov 09, 2020
8.767
9.201
8.687
8.935
358,716
+0.67(+8.15%)
Nov 06, 2020
8.590
8.740
7.518
8.262
256,786
+0.11(+1.30%)
Nov 05, 2020
7.961
8.324
7.961
8.156
156,400
+0.30(+3.83%)
Nov 04, 2020
7.881
8.174
7.580
7.855
152,337
-0.04(-0.56%)
Nov 03, 2020
7.598
8.005
7.580
7.899
104,397
+0.40(+5.31%)
Nov 02, 2020
7.262
7.616
7.182
7.501
122,318
+0.23(+3.17%)
Oct 30, 2020
7.368
7.483
6.996
7.270
152,333
-0.27(-3.53%)
Oct 29, 2020
7.518
7.678
7.306
7.536
116,649
-0.05(-0.70%)
Oct 28, 2020
7.917
7.917
7.510
7.589
130,323
-0.52(-6.44%)
Oct 27, 2020
7.660
8.183
7.660
8.112
164,527
+0.47(+6.14%)
Oct 26, 2020
8.085
8.227
7.350
7.642
373,415
-0.65(-7.80%)
Oct 23, 2020
8.262
8.413
8.112
8.289
108,857
+0.06(+0.75%)
Oct 22, 2020
8.528
8.758
8.191
8.227
208,133
-0.30(-3.53%)
Oct 21, 2020
8.705
8.732
8.413
8.528
147,086
-0.19(-2.23%)
Oct 20, 2020
8.245
8.749
8.209
8.723
175,388
+0.58(+7.18%)
Oct 19, 2020
8.413
8.590
8.014
8.138
232,020
-0.06(-0.76%)
Oct 16, 2020
8.395
8.590
8.067
8.200
284,227
-0.09(-1.07%)
Oct 15, 2020
7.722
8.395
7.685
8.289
331,590
+0.53(+6.85%)
Oct 14, 2020
7.890
8.103
7.589
7.758
344,766
+0.05(+0.69%)
Oct 13, 2020
7.802
7.837
7.350
7.704
195,965
-0.03(-0.34%)
Oct 12, 2020
7.527
7.926
7.510
7.731
355,476
+0.28(+3.81%)
Oct 09, 2020
7.793
7.926
7.138
7.448
434,753
-0.48(-6.03%)
Oct 08, 2020
6.925
8.014
6.907
7.926
383,727
+1.06(+15.48%)
Oct 07, 2020
7.076
7.270
6.837
6.863
221,200
-0.03(-0.39%)
Oct 06, 2020
7.527
7.536
6.775
6.890
263,647
-0.66(-8.69%)
Oct 05, 2020
7.943
8.041
7.288
7.545
307,096
-0.25(-3.18%)
Oct 02, 2020
6.792
7.908
6.544
7.793
280,048
+0.81(+11.53%)
Oct 01, 2020
6.633
7.031
6.593
6.987
233,689
+0.49(+7.49%)
Sep 30, 2020
6.181
6.686
6.181
6.500
383,617
+0.23(+3.67%)
Sep 29, 2020
5.986
6.580
5.986
6.270
264,423
+0.33(+5.51%)
Sep 28, 2020
5.544
6.004
5.499
5.942
228,851
+0.51(+9.46%)
Sep 25, 2020
5.331
5.464
5.260
5.428
58,494
+0.09(+1.66%)
Sep 24, 2020
5.384
5.535
5.127
5.340
117,637
-0.07(-1.31%)
Sep 23, 2020
5.544
5.694
5.358
5.411
158,622
-0.12(-2.24%)
Sep 22, 2020
5.535
5.756
5.499
5.535
128,585
-0.02(-0.32%)
Sep 21, 2020
6.252
6.252
5.402
5.552
501,284
-0.69(-11.06%)
Sep 18, 2020
6.066
6.367
5.765
6.243
235,895
+0.23(+3.83%)
Sep 17, 2020
5.862
6.066
5.685
6.013
111,989
+0.14(+2.41%)
Sep 16, 2020
5.384
6.022
5.251
5.871
355,595
+0.54(+10.13%)
Sep 15, 2020
5.136
5.375
5.114
5.331
187,488
+0.27(+5.24%)
Sep 14, 2020
4.702
5.145
4.680
5.065
381,186
+0.46(+10.00%)
Sep 11, 2020
4.410
4.640
4.366
4.605
208,455
+0.19(+4.42%)
Sep 10, 2020
4.224
4.437
4.224
4.410
97,053
+0.19(+4.40%)
Sep 09, 2020
4.304
4.304
4.114
4.224
49,186
-0.01(-0.21%)
Sep 08, 2020
4.224
4.339
4.118
4.233
83,536
+0.04(+0.84%)
Sep 04, 2020
4.074
4.286
4.051
4.198
135,055
+0.12(+2.82%)
Sep 03, 2020
4.136
4.189
3.994
4.082
101,420
-0.07(-1.71%)
Sep 02, 2020
4.295
4.295
4.021
4.153
224,566
-0.11(-2.49%)
Sep 01, 2020
4.428
4.428
4.180
4.260
192,338
-0.21(-4.75%)
Aug 31, 2020
4.428
4.676
4.417
4.472
137,654
-0.04(-0.98%)
Aug 28, 2020
4.384
4.685
4.322
4.516
193,211
+0.14(+3.24%)
Aug 27, 2020
4.428
4.534
4.268
4.375
214,785
-0.07(-1.59%)
Aug 26, 2020
4.667
4.667
4.410
4.446
131,071
-0.20(-4.38%)
Aug 25, 2020
4.561
4.680
4.437
4.649
141,871
+0.14(+3.14%)
Aug 24, 2020
4.587
4.623
4.268
4.508
393,100
-0.08(-1.74%)
Aug 21, 2020
4.578
4.764
4.525
4.587
200,212
-0.01(-0.19%)
Aug 20, 2020
4.693
4.738
4.516
4.596
152,625
-0.13(-2.81%)
Aug 19, 2020
4.826
4.915
4.640
4.729
220,556
-0.07(-1.48%)
Aug 18, 2020
5.003
5.003
4.702
4.800
238,719
-0.16(-3.21%)
Aug 17, 2020
4.959
5.048
4.758
4.959
381,031
+0.08(+1.63%)
Aug 14, 2020
4.693
4.950
4.658
4.879
193,662
+0.19(+4.16%)
Aug 13, 2020
4.782
4.950
4.575
4.685
182,473
-0.17(-3.47%)
Aug 12, 2020
4.693
4.853
4.608
4.853
201,098
+0.30(+6.61%)
Aug 11, 2020
4.534
4.826
4.446
4.552
257,559
+0.04(+0.78%)
Aug 10, 2020
4.251
4.605
4.162
4.516
411,942
+0.36(+8.74%)
Aug 07, 2020
3.764
4.286
3.764
4.153
277,677
+0.36(+9.58%)
Aug 06, 2020
3.764
3.843
3.631
3.790
176,590
-0.04(-0.93%)
Aug 05, 2020
4.047
4.100
3.587
3.826
380,368
-0.26(-6.29%)
Aug 04, 2020
3.879
4.295
3.463
4.082
1,480,494
+0.87(+27.00%)
Aug 03, 2020
3.099
3.241
3.073
3.215
427,082
+0.12(+3.71%)
Jul 31, 2020
3.099
3.099
3.011
3.099
89,999
-0.02(-0.57%)
Jul 30, 2020
3.099
3.126
2.993
3.117
128,436
-0.04(-1.12%)
Jul 29, 2020
3.099
3.206
3.099
3.153
93,992
-0.04(-1.11%)
Jul 28, 2020
3.099
3.284
3.082
3.188
101,077
+0.00(+0.00%)
Jul 27, 2020
3.144
3.350
3.135
3.188
103,518
+0.09(+2.86%)
Jul 24, 2020
3.011
3.170
3.011
3.099
83,224
+0.02(+0.57%)
Jul 23, 2020
3.073
3.268
3.055
3.082
150,929
+0.04(+1.46%)
Jul 22, 2020
3.046
3.197
2.993
3.037
135,148
+0.02(+0.59%)
Jul 21, 2020
3.055
3.144
3.020
3.020
48,302
+0.03(+0.89%)
Jul 20, 2020
3.046
3.051
2.993
2.993
29,224
-0.03(-0.88%)
Jul 17, 2020
3.064
3.135
2.993
3.020
50,702
-0.03(-0.87%)
Jul 16, 2020
3.064
3.135
3.037
3.046
44,766
-0.02(-0.58%)
Jul 15, 2020
3.170
3.179
3.055
3.064
40,445
+0.01(+0.29%)
Jul 14, 2020
3.092
3.092
2.993
3.055
60,381
-0.02(-0.58%)
Jul 13, 2020
3.108
3.139
3.055
3.073
61,715
-0.05(-1.70%)
Jul 10, 2020
3.108
3.284
3.104
3.126
61,994
+0.03(+0.86%)
Jul 09, 2020
3.153
3.153
2.949
3.099
85,790
-0.04(-1.41%)
Jul 08, 2020
3.215
3.241
3.099
3.144
58,011
-0.04(-1.11%)
Jul 07, 2020
3.232
3.241
3.126
3.179
100,568
-0.04(-1.37%)
Jul 06, 2020
3.321
3.385
3.206
3.223
48,938
-0.02(-0.55%)
Jul 02, 2020
3.321
3.445
3.197
3.241
23,600
+0.01(+0.27%)
Jul 01, 2020
3.303
3.411
3.197
3.232
60,574
-0.07(-2.14%)
Jun 30, 2020
3.330
3.374
3.241
3.303
24,996
-0.05(-1.58%)
Jun 29, 2020
3.365
3.454
3.268
3.356
31,648
+0.04(+1.34%)
Jun 26, 2020
3.374
3.383
3.197
3.312
80,062
-0.08(-2.35%)
Jun 25, 2020
3.303
3.449
3.099
3.392
103,139
+0.08(+2.41%)
Jun 24, 2020
3.365
3.392
3.153
3.312
124,753
-0.09(-2.60%)
Jun 23, 2020
3.595
3.649
3.365
3.401
142,384
-0.11(-3.03%)
Jun 22, 2020
3.560
3.649
3.436
3.507
147,591
-0.06(-1.74%)
Jun 19, 2020
3.764
3.781
3.498
3.569
117,665
-0.09(-2.42%)
Jun 18, 2020
3.684
3.812
3.604
3.657
94,812
-0.09(-2.36%)
Jun 17, 2020
3.746
3.883
3.587
3.746
111,543
+0.04(+1.20%)
Jun 16, 2020
3.958
3.998
3.569
3.702
105,502
-0.02(-0.48%)
Jun 15, 2020
3.427
3.888
3.409
3.719
103,191
+0.20(+5.79%)
Jun 12, 2020
3.604
3.631
3.454
3.516
88,983
+0.06(+1.79%)
Jun 11, 2020
3.657
3.657
3.409
3.454
163,497
-0.37(-9.72%)
Jun 10, 2020
4.127
4.127
3.711
3.826
110,574
-0.30(-7.30%)
Jun 09, 2020
4.162
4.180
3.932
4.127
147,328
-0.11(-2.51%)
Jun 08, 2020
3.914
4.251
3.826
4.233
195,378
+0.35(+9.13%)
Jun 05, 2020
3.985
4.074
3.737
3.879
208,455
-0.01(-0.23%)
Jun 04, 2020
3.834
3.950
3.709
3.888
81,350
+0.04(+1.15%)
Jun 03, 2020
3.666
3.941
3.666
3.843
113,857
+0.24(+6.63%)
Jun 02, 2020
3.587
3.657
3.542
3.604
36,337
+0.02(+0.49%)
Jun 01, 2020
3.542
3.679
3.542
3.587
29,541
+0.02(+0.50%)
May 29, 2020
3.764
3.764
3.542
3.569
70,238
-0.19(-5.18%)
May 28, 2020
3.923
3.941
3.737
3.764
57,162
-0.14(-3.63%)
May 27, 2020
3.719
3.916
3.640
3.905
127,237
+0.29(+8.09%)
May 26, 2020
3.657
3.746
3.578
3.613
122,603
-0.04(-1.21%)
May 22, 2020
3.719
3.719
3.516
3.657
84,353
-0.03(-0.72%)
May 21, 2020
3.737
3.790
3.649
3.684
76,442
-0.01(-0.24%)
May 20, 2020
3.702
3.852
3.622
3.693
118,075
+0.04(+0.97%)
May 19, 2020
4.020
4.144
3.542
3.657
287,106
+0.00(+0.00%)
May 18, 2020
3.427
3.719
3.330
3.657
340,716
+0.28(+8.40%)
May 15, 2020
3.321
3.471
3.321
3.374
104,792
+0.05(+1.60%)
May 14, 2020
3.401
3.436
3.294
3.321
148,835
-0.13(-3.85%)
May 13, 2020
3.613
3.636
3.436
3.454
66,977
-0.11(-2.99%)
May 12, 2020
3.905
3.985
3.480
3.560
91,271
-0.33(-8.43%)
May 11, 2020
3.985
3.994
3.675
3.888
105,345
-0.09(-2.23%)
May 08, 2020
3.595
3.985
3.587
3.976
74,867
+0.49(+13.96%)
May 07, 2020
3.392
3.631
3.392
3.489
59,729
+0.14(+4.23%)
May 06, 2020
3.507
3.507
3.277
3.347
88,956
-0.12(-3.32%)
May 05, 2020
3.746
3.870
3.436
3.463
96,971
-0.26(-6.90%)
May 04, 2020
3.808
3.905
3.702
3.719
57,180
-0.19(-4.98%)
May 01, 2020
4.162
4.162
3.719
3.914
91,467
-0.31(-7.34%)
Apr 30, 2020
4.322
4.375
4.074
4.224
56,529
-0.06(-1.45%)
Apr 29, 2020
4.251
4.392
4.198
4.286
91,136
+0.02(+0.41%)
Apr 28, 2020
4.649
4.755
4.029
4.268
148,468
-0.23(-5.12%)
Apr 27, 2020
4.233
4.676
4.233
4.499
129,524
+0.30(+7.17%)
Apr 24, 2020
4.251
4.251
4.100
4.198
31,392
+0.00(+0.00%)
Apr 23, 2020
4.029
4.242
4.029
4.198
94,133
+0.23(+5.80%)
Apr 22, 2020
4.038
4.171
3.941
3.967
34,152
-0.02(-0.44%)
Apr 21, 2020
4.313
4.391
3.888
3.985
65,180
-0.35(-7.98%)
Apr 20, 2020
4.304
4.552
4.153
4.330
65,680
+0.01(+0.21%)
Apr 17, 2020
4.091
4.322
4.068
4.322
86,724
+0.33(+8.20%)
Apr 16, 2020
4.091
4.091
3.781
3.994
59,405
-0.11(-2.59%)
Apr 15, 2020
4.136
4.186
3.896
4.100
72,750
-0.23(-5.32%)
Apr 14, 2020
4.286
4.415
4.136
4.330
77,705
+0.22(+5.39%)
Apr 13, 2020
4.295
4.410
3.824
4.109
158,054
+0.20(+5.22%)
Apr 09, 2020
3.525
3.941
3.525
3.905
150,526
+0.44(+12.79%)
Apr 08, 2020
3.312
3.525
3.259
3.463
75,390
+0.19(+5.96%)
Apr 07, 2020
3.232
3.525
3.188
3.268
120,740
+0.15(+4.83%)
Apr 06, 2020
3.108
3.277
3.055
3.117
147,128
+0.21(+7.32%)
Apr 03, 2020
3.091
3.184
2.852
2.905
95,984
-0.20(-6.55%)
Apr 02, 2020
3.392
3.409
2.922
3.108
127,384
-0.28(-8.36%)
Apr 01, 2020
3.347
3.525
3.303
3.392
72,869
-0.15(-4.25%)
Mar 31, 2020
3.631
3.790
3.365
3.542
83,630
-0.07(-1.96%)
Mar 30, 2020
3.463
3.719
3.374
3.613
104,948
+0.14(+4.08%)
Mar 27, 2020
3.569
3.675
3.330
3.471
148,380
-0.21(-5.77%)
Mar 26, 2020
3.277
4.020
3.029
3.684
186,449
+0.55(+17.51%)
Mar 25, 2020
3.179
3.418
2.878
3.135
203,661
+0.14(+4.73%)
Mar 24, 2020
2.754
3.064
2.701
2.993
134,175
+0.49(+19.43%)
Mar 23, 2020
2.480
2.834
2.418
2.506
105,467
+0.04(+1.80%)
Mar 20, 2020
2.869
3.542
2.214
2.462
269,547
-0.42(-14.46%)
Mar 19, 2020
2.852
3.077
2.790
2.878
49,890
+0.03(+0.93%)
Mar 18, 2020
3.073
3.206
2.811
2.852
98,976
-0.36(-11.29%)
Mar 17, 2020
3.011
4.056
2.975
3.215
176,260
+0.32(+11.01%)
Mar 16, 2020
3.560
3.624
2.887
2.896
146,458
-0.93(-24.31%)
Mar 13, 2020
3.772
3.967
3.657
3.826
28,456
+0.23(+6.40%)
Mar 12, 2020
3.604
3.832
3.454
3.595
198,005
-0.42(-10.38%)
Mar 11, 2020
4.206
4.401
3.958
4.012
82,650
-0.41(-9.22%)
Mar 10, 2020
4.313
4.481
3.879
4.419
152,174
+0.49(+12.39%)
Mar 09, 2020
4.224
4.228
3.764
3.932
167,435
-0.51(-11.55%)
Mar 06, 2020
4.428
4.676
4.401
4.446
176,611
-0.05(-1.18%)
Mar 05, 2020
4.782
4.791
4.454
4.499
162,715
-0.43(-8.80%)
Mar 04, 2020
4.747
5.402
4.693
4.933
159,431
+0.29(+6.30%)
Mar 03, 2020
4.605
4.817
4.508
4.640
137,877
+0.13(+2.95%)
Mar 02, 2020
4.569
4.632
4.428
4.508
177,110
+0.04(+0.99%)
Feb 28, 2020
4.428
4.729
4.180
4.463
238,380
-0.18(-3.82%)
Feb 27, 2020
5.119
5.127
4.605
4.640
439,500
-0.58(-11.19%)
Feb 26, 2020
5.216
5.544
5.216
5.225
116,982
+0.02(+0.34%)
Feb 25, 2020
5.579
5.579
5.181
5.207
423,252
-0.40(-7.11%)
Feb 24, 2020
5.340
5.798
5.340
5.606
240,397
-0.09(-1.56%)
Feb 21, 2020
5.951
5.951
5.676
5.694
108,293
-0.26(-4.32%)
Feb 20, 2020
6.163
6.199
5.924
5.951
91,409
-0.15(-2.47%)
Feb 19, 2020
5.986
6.296
5.951
6.102
107,001
+0.19(+3.30%)
Feb 18, 2020
6.066
6.066
5.632
5.907
190,196
-0.16(-2.63%)
Feb 14, 2020
6.057
6.093
5.854
6.066
136,297
-0.05(-0.87%)
Feb 13, 2020
6.199
6.208
5.774
6.119
200,731
-0.08(-1.29%)
Feb 12, 2020
5.597
6.199
5.579
6.199
379,687
+0.65(+11.64%)
Feb 11, 2020
5.712
5.774
5.366
5.552
525,377
+0.45(+8.85%)
Feb 10, 2020
5.260
5.304
5.048
5.101
139,332
-0.18(-3.36%)
Feb 07, 2020
5.154
5.322
5.123
5.278
99,598
+0.12(+2.23%)
Feb 06, 2020
5.862
5.862
5.145
5.163
144,330
-0.56(-9.75%)
Feb 05, 2020
5.163
5.845
5.163
5.721
194,702
+0.52(+10.05%)
Feb 04, 2020
5.074
5.296
5.012
5.198
84,870
+0.20(+4.08%)
Feb 03, 2020
4.941
5.181
4.880
4.995
124,164
+0.03(+0.53%)
Jan 31, 2020
5.278
5.328
4.897
4.968
142,057
-0.38(-7.12%)
Jan 30, 2020
5.818
5.836
5.309
5.349
114,584
-0.49(-8.35%)
Jan 29, 2020
6.031
6.128
5.774
5.836
88,472
-0.12(-1.93%)
Jan 28, 2020
5.827
5.969
5.685
5.951
103,912
+0.16(+2.75%)
Jan 27, 2020
6.102
6.102
5.774
5.792
145,386
-0.40(-6.44%)
Jan 24, 2020
6.491
6.491
6.102
6.190
92,596
-0.30(-4.64%)
Jan 23, 2020
6.296
6.509
6.093
6.491
107,596
+0.12(+1.81%)
Jan 22, 2020
6.730
6.780
6.305
6.376
125,814
-0.36(-5.39%)
Jan 21, 2020
7.536
7.536
6.686
6.739
154,006
-0.80(-10.58%)
Jan 17, 2020
7.722
7.881
7.456
7.536
130,313
-0.19(-2.41%)
Jan 16, 2020
7.917
8.200
7.687
7.722
278,112
-0.19(-2.35%)
Jan 15, 2020
8.023
8.023
7.828
7.908
92,984
-0.13(-1.65%)
Jan 14, 2020
7.908
8.200
7.908
8.041
92,431
+0.10(+1.23%)
Jan 13, 2020
8.253
8.253
7.754
7.943
165,399
-0.30(-3.65%)
Jan 10, 2020
8.360
8.493
8.121
8.245
82,885
-0.11(-1.27%)
Jan 09, 2020
8.360
8.457
8.059
8.351
114,151
-0.01(-0.11%)
Jan 08, 2020
8.510
8.696
8.324
8.360
156,845
-0.12(-1.46%)
Jan 07, 2020
8.510
8.714
8.404
8.484
144,688
-0.03(-0.31%)
Jan 06, 2020
8.121
8.555
7.837
8.510
218,659
+0.37(+4.57%)
Jan 03, 2020
8.218
8.280
7.837
8.138
164,528
-0.19(-2.23%)
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.