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
Barnes & Noble Education Inc C
(NY:
BNED
)
0.7585
-0.3715 (-32.88%)
Streaming Delayed Price
Updated: 12:17 PM EDT, May 23, 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
8.240
8.240
8.240
0
-0.11(-1.32%)
Dec 28, 2017
8.290
8.480
8.230
8.350
364,782
+0.06(+0.72%)
Dec 27, 2017
8.410
8.440
8.210
8.290
320,861
-0.13(-1.54%)
Dec 26, 2017
8.460
8.600
8.385
8.420
316,650
-0.01(-0.12%)
Dec 22, 2017
8.480
8.590
8.340
8.430
359,742
-0.07(-0.82%)
Dec 21, 2017
8.570
8.590
8.310
8.500
474,086
-0.07(-0.82%)
Dec 20, 2017
8.350
8.680
8.310
8.570
419,854
+0.21(+2.51%)
Dec 19, 2017
8.840
9.030
8.310
8.360
816,267
-0.48(-5.43%)
Dec 18, 2017
8.300
9.100
8.300
8.840
1,044,716
+0.56(+6.76%)
Dec 15, 2017
8.050
8.390
8.050
8.280
1,467,074
+0.23(+2.86%)
Dec 14, 2017
8.250
8.580
8.000
8.050
823,776
-0.20(-2.42%)
Dec 13, 2017
8.460
8.670
8.190
8.250
1,014,326
-0.17(-2.02%)
Dec 12, 2017
7.830
8.630
7.740
8.420
1,494,603
+0.60(+7.67%)
Dec 11, 2017
7.500
7.980
7.500
7.820
1,167,551
+0.33(+4.41%)
Dec 08, 2017
7.960
7.960
7.240
7.490
865,550
+0.00(+0.00%)
Dec 07, 2017
7.770
8.380
7.660
1,565,377
+0.00(+0.00%)
Dec 06, 2017
7.920
8.290
7.540
7.700
2,324,541
-0.03(-0.39%)
Dec 05, 2017
6.930
7.950
6.920
7.730
2,897,834
+1.44(+22.89%)
Dec 04, 2017
6.230
6.490
6.210
6.290
437,139
+0.20(+3.28%)
Dec 01, 2017
6.030
6.220
5.830
6.090
425,656
+0.05(+0.83%)
Nov 30, 2017
6.390
6.485
5.880
6.040
534,536
-0.30(-4.73%)
Nov 29, 2017
5.900
6.440
5.810
6.340
328,470
+0.45(+7.64%)
Nov 28, 2017
5.630
5.900
5.510
5.890
364,796
+0.30(+5.37%)
Nov 27, 2017
5.670
5.740
5.490
5.590
300,656
-0.09(-1.58%)
Nov 24, 2017
5.620
5.710
5.560
5.680
98,257
+0.06(+1.07%)
Nov 22, 2017
5.700
5.860
5.610
5.620
180,716
-0.06(-1.06%)
Nov 21, 2017
5.670
5.820
5.540
5.680
270,762
+0.02(+0.35%)
Nov 20, 2017
5.560
5.670
5.460
5.660
208,616
+0.14(+2.54%)
Nov 17, 2017
5.410
5.580
5.410
5.520
157,924
+0.12(+2.22%)
Nov 16, 2017
5.040
5.430
5.040
5.400
324,455
+0.39(+7.78%)
Nov 15, 2017
5.110
5.160
4.990
5.010
281,237
-0.18(-3.47%)
Nov 14, 2017
5.160
5.320
5.090
5.190
252,246
+0.04(+0.78%)
Nov 13, 2017
5.270
5.300
5.130
5.150
172,313
-0.13(-2.46%)
Nov 10, 2017
5.220
5.380
5.200
5.280
232,545
+0.10(+1.93%)
Nov 09, 2017
5.110
5.220
5.090
5.180
250,709
+0.08(+1.57%)
Nov 08, 2017
5.020
5.150
4.990
5.100
327,164
+0.02(+0.39%)
Nov 07, 2017
5.330
5.356
5.020
5.080
284,935
-0.22(-4.15%)
Nov 06, 2017
5.260
5.390
5.200
5.300
228,605
+0.02(+0.38%)
Nov 03, 2017
5.260
5.490
5.260
5.280
235,860
+0.02(+0.38%)
Nov 02, 2017
5.500
5.570
5.230
5.260
419,103
-0.30(-5.40%)
Nov 01, 2017
5.490
5.700
5.260
5.560
401,287
+0.11(+2.02%)
Oct 31, 2017
6.190
6.190
5.300
5.450
812,555
-0.74(-11.95%)
Oct 30, 2017
6.430
6.430
6.110
6.190
242,140
-0.27(-4.18%)
Oct 27, 2017
6.620
6.620
6.390
6.460
167,612
-0.16(-2.42%)
Oct 26, 2017
6.620
6.790
6.550
6.620
144,160
+0.01(+0.15%)
Oct 25, 2017
6.530
6.700
6.370
6.610
219,041
+0.05(+0.76%)
Oct 24, 2017
6.620
6.720
6.480
6.560
179,785
+0.01(+0.15%)
Oct 23, 2017
6.670
6.760
6.470
6.550
226,297
-0.13(-1.95%)
Oct 20, 2017
6.640
6.770
6.630
6.680
174,070
+0.13(+1.98%)
Oct 19, 2017
6.610
6.660
6.480
6.550
184,131
-0.13(-1.95%)
Oct 18, 2017
6.480
6.690
6.480
6.680
181,380
+0.20(+3.09%)
Oct 17, 2017
6.180
6.520
6.180
6.480
225,954
+0.24(+3.85%)
Oct 16, 2017
6.190
6.300
6.105
6.240
177,659
+0.05(+0.81%)
Oct 13, 2017
6.140
6.315
6.100
6.190
172,329
+0.07(+1.14%)
Oct 12, 2017
6.240
6.278
6.060
6.120
171,464
-0.16(-2.55%)
Oct 11, 2017
6.400
6.460
6.170
6.280
246,319
-0.09(-1.41%)
Oct 10, 2017
6.410
6.600
6.330
6.370
246,841
-0.05(-0.78%)
Oct 09, 2017
6.680
6.740
6.370
6.420
285,379
-0.26(-3.89%)
Oct 06, 2017
6.640
6.850
6.590
6.680
229,046
-0.06(-0.89%)
Oct 05, 2017
6.580
6.740
6.550
6.740
258,252
+0.16(+2.43%)
Oct 04, 2017
6.610
6.710
6.520
6.580
196,858
-0.03(-0.45%)
Oct 03, 2017
6.590
6.675
6.350
6.610
463,529
+0.09(+1.38%)
Oct 02, 2017
6.520
6.580
6.400
6.520
407,859
+0.01(+0.15%)
Sep 29, 2017
6.490
6.650
6.420
6.510
322,066
+0.00(+0.00%)
Sep 28, 2017
6.530
6.610
6.410
6.510
398,109
-0.03(-0.46%)
Sep 27, 2017
6.650
6.700
6.470
6.540
435,676
-0.10(-1.51%)
Sep 26, 2017
6.500
6.840
6.500
6.640
555,125
+0.15(+2.31%)
Sep 25, 2017
6.270
6.600
6.270
6.490
423,131
+0.21(+3.34%)
Sep 22, 2017
6.070
6.320
6.060
6.280
286,462
+0.19(+3.12%)
Sep 21, 2017
6.070
6.240
6.070
6.090
226,667
+0.00(+0.00%)
Sep 20, 2017
5.870
6.140
5.600
6.090
1,407,639
+0.22(+3.75%)
Sep 19, 2017
6.200
6.230
5.850
5.870
496,193
-0.34(-5.48%)
Sep 18, 2017
6.280
6.380
6.170
6.210
630,549
-0.07(-1.11%)
Sep 15, 2017
5.880
6.280
5.805
6.280
1,220,347
+0.40(+6.80%)
Sep 14, 2017
5.910
6.010
5.820
5.880
536,743
-0.01(-0.17%)
Sep 13, 2017
5.830
5.990
5.830
5.890
569,265
+0.06(+1.03%)
Sep 12, 2017
5.560
5.900
5.510
5.830
583,248
+0.33(+6.00%)
Sep 11, 2017
5.680
5.750
5.480
5.500
386,252
-0.09(-1.61%)
Sep 08, 2017
5.310
5.620
5.265
5.590
499,634
+0.27(+5.08%)
Sep 07, 2017
5.190
5.480
5.190
5.320
476,782
+0.12(+2.31%)
Sep 06, 2017
5.270
5.270
5.110
5.200
575,478
-0.02(-0.38%)
Sep 05, 2017
5.450
5.550
5.030
5.220
1,216,425
-0.29(-5.26%)
Sep 01, 2017
5.170
5.550
5.130
5.510
1,190,298
+0.33(+6.37%)
Aug 31, 2017
5.600
5.630
5.040
5.180
1,775,081
-0.43(-7.66%)
Aug 30, 2017
6.320
6.330
5.510
5.610
2,127,512
-1.21(-17.74%)
Aug 29, 2017
6.900
6.950
6.790
6.820
206,864
-0.12(-1.73%)
Aug 28, 2017
6.990
7.080
6.920
6.940
392,638
-0.04(-0.57%)
Aug 25, 2017
6.970
7.035
6.880
6.980
186,905
+0.08(+1.16%)
Aug 24, 2017
6.760
7.000
6.760
6.900
162,846
+0.11(+1.62%)
Aug 23, 2017
6.980
7.020
6.770
6.790
176,851
-0.23(-3.28%)
Aug 22, 2017
6.870
7.080
6.820
7.020
521,447
+0.19(+2.78%)
Aug 21, 2017
6.850
6.940
6.750
6.830
209,520
-0.09(-1.30%)
Aug 18, 2017
6.700
6.960
6.700
6.920
246,733
+0.13(+1.91%)
Aug 17, 2017
6.780
6.930
6.680
6.790
254,334
-0.04(-0.59%)
Aug 16, 2017
6.690
6.840
6.670
6.830
212,741
+0.15(+2.25%)
Aug 15, 2017
6.940
6.940
6.600
6.680
204,223
-0.25(-3.61%)
Aug 14, 2017
6.890
6.980
6.790
6.930
211,531
+0.09(+1.32%)
Aug 11, 2017
6.620
6.890
6.470
6.840
419,769
+0.13(+1.94%)
Aug 10, 2017
6.870
6.870
6.620
6.710
313,781
-0.21(-3.03%)
Aug 09, 2017
7.070
7.070
6.870
6.920
308,744
-0.19(-2.67%)
Aug 08, 2017
7.040
7.210
6.900
7.110
357,203
+0.07(+0.99%)
Aug 07, 2017
7.250
7.280
7.020
7.040
260,159
-0.22(-3.03%)
Aug 04, 2017
7.160
7.310
7.080
7.260
354,391
+0.16(+2.25%)
Aug 03, 2017
7.090
7.200
7.060
7.100
228,292
+0.02(+0.28%)
Aug 02, 2017
7.200
7.280
7.070
7.080
287,709
-0.12(-1.67%)
Aug 01, 2017
7.270
7.280
7.105
7.200
257,111
-0.03(-0.41%)
Jul 31, 2017
7.420
7.480
7.220
7.230
311,473
-0.19(-2.56%)
Jul 28, 2017
7.480
7.560
7.230
7.420
295,553
-0.08(-1.07%)
Jul 27, 2017
7.630
7.740
7.360
7.500
419,331
-0.05(-0.66%)
Jul 26, 2017
7.510
7.560
7.330
7.550
288,043
+0.05(+0.67%)
Jul 25, 2017
7.300
7.570
7.300
7.500
364,954
+0.31(+4.31%)
Jul 24, 2017
7.520
7.520
7.130
7.190
515,978
-0.34(-4.52%)
Jul 21, 2017
8.010
8.010
7.295
7.530
714,163
-0.38(-4.80%)
Jul 20, 2017
7.790
8.230
7.790
7.910
747,481
+0.11(+1.41%)
Jul 19, 2017
7.850
7.860
7.450
7.800
1,218,769
-0.05(-0.64%)
Jul 18, 2017
7.730
8.020
7.550
7.850
613,443
+0.06(+0.77%)
Jul 17, 2017
7.830
7.990
7.710
7.790
603,430
+0.03(+0.39%)
Jul 14, 2017
7.970
8.050
7.630
7.760
1,084,902
-0.21(-2.63%)
Jul 13, 2017
8.790
8.950
7.830
7.970
1,067,866
-0.92(-10.35%)
Jul 12, 2017
10.85
11.01
8.471
8.890
1,596,151
-1.15(-11.45%)
Jul 11, 2017
9.700
10.19
9.670
10.04
560,941
+0.37(+3.83%)
Jul 10, 2017
10.24
10.24
9.630
9.670
247,698
-0.56(-5.47%)
Jul 07, 2017
10.20
10.27
9.890
10.23
256,420
+0.05(+0.49%)
Jul 06, 2017
10.72
10.72
10.14
10.18
309,701
-0.58(-5.39%)
Jul 05, 2017
10.68
10.86
10.62
10.76
211,718
+0.00(+0.00%)
Jul 03, 2017
10.59
10.85
10.59
10.76
190,818
+0.13(+1.22%)
Jun 30, 2017
10.73
10.79
10.62
10.63
166,059
-0.10(-0.93%)
Jun 29, 2017
10.80
10.90
10.63
10.73
266,176
-0.09(-0.83%)
Jun 28, 2017
10.89
10.97
10.75
10.82
179,195
+0.06(+0.56%)
Jun 27, 2017
10.73
10.93
10.73
10.76
152,762
-0.05(-0.46%)
Jun 26, 2017
11.05
11.12
10.67
10.81
238,375
-0.19(-1.73%)
Jun 23, 2017
10.70
11.10
10.59
11.00
584,506
+0.37(+3.48%)
Jun 22, 2017
10.39
10.67
10.38
10.63
173,295
+0.27(+2.61%)
Jun 21, 2017
10.43
10.48
10.14
10.36
167,241
-0.06(-0.58%)
Jun 20, 2017
10.19
10.51
10.09
10.42
226,248
+0.20(+1.96%)
Jun 19, 2017
10.35
10.35
10.12
10.22
131,807
-0.09(-0.87%)
Jun 16, 2017
9.940
10.33
9.910
10.31
410,124
+0.17(+1.68%)
Jun 15, 2017
10.00
10.22
9.790
10.14
117,233
-0.07(-0.69%)
Jun 14, 2017
10.23
10.25
10.03
10.21
128,166
-0.01(-0.10%)
Jun 13, 2017
10.31
10.42
10.16
10.22
111,753
-0.09(-0.87%)
Jun 12, 2017
10.23
10.63
10.23
10.31
153,408
+0.08(+0.78%)
Jun 09, 2017
9.930
10.29
9.800
10.23
160,804
+0.34(+3.44%)
Jun 08, 2017
9.630
10.00
9.620
9.890
89,004
+0.30(+3.13%)
Jun 07, 2017
9.770
9.770
9.500
9.590
148,922
-0.18(-1.84%)
Jun 06, 2017
9.850
9.900
9.590
9.770
251,049
-0.17(-1.71%)
Jun 05, 2017
10.07
10.11
9.940
9.940
133,394
-0.09(-0.90%)
Jun 02, 2017
9.960
10.30
9.950
10.03
172,126
+0.07(+0.70%)
Jun 01, 2017
9.460
9.980
9.400
9.960
135,038
+0.47(+4.95%)
May 31, 2017
9.410
9.525
9.310
9.490
194,309
+0.07(+0.74%)
May 30, 2017
9.420
9.480
9.290
9.420
73,505
+0.00(+0.00%)
May 26, 2017
9.550
9.580
9.340
9.420
101,661
-0.05(-0.53%)
May 25, 2017
9.330
9.580
9.230
9.470
157,188
+0.23(+2.49%)
May 24, 2017
9.220
9.380
9.140
9.240
134,799
-0.01(-0.11%)
May 23, 2017
9.400
9.420
9.240
9.250
137,277
-0.10(-1.07%)
May 22, 2017
9.300
9.460
9.250
9.350
179,361
+0.21(+2.30%)
May 19, 2017
9.070
9.230
9.030
9.140
119,210
+0.04(+0.44%)
May 18, 2017
9.010
9.230
9.010
9.100
138,229
+0.00(+0.00%)
May 17, 2017
9.350
9.290
9.050
9.100
175,198
-0.25(-2.67%)
May 16, 2017
9.540
9.540
9.240
9.350
220,492
-0.17(-1.79%)
May 15, 2017
9.830
9.890
9.420
9.520
194,160
-0.30(-3.05%)
May 12, 2017
10.07
10.07
9.780
9.820
121,602
-0.34(-3.35%)
May 11, 2017
10.28
10.30
9.810
10.16
195,944
-0.21(-2.03%)
May 10, 2017
10.26
10.40
10.13
10.37
252,141
+0.04(+0.39%)
May 09, 2017
10.37
10.46
10.22
10.33
129,931
-0.08(-0.77%)
May 08, 2017
10.26
10.47
10.22
10.41
155,683
+0.12(+1.17%)
May 05, 2017
10.35
10.38
10.16
10.29
113,210
-0.02(-0.19%)
May 04, 2017
10.34
10.40
10.14
10.31
97,818
+0.01(+0.10%)
May 03, 2017
10.29
10.34
10.16
10.30
150,365
-0.02(-0.19%)
May 02, 2017
10.35
10.43
10.21
10.32
169,664
-0.02(-0.19%)
May 01, 2017
10.42
10.45
10.25
10.34
91,299
-0.07(-0.67%)
Apr 28, 2017
10.67
10.67
10.34
10.41
269,614
-0.23(-2.16%)
Apr 27, 2017
10.81
10.87
10.53
10.64
129,131
-0.10(-0.93%)
Apr 26, 2017
10.32
10.93
10.32
10.74
523,471
+0.36(+3.47%)
Apr 25, 2017
10.47
10.69
10.35
10.38
253,003
+0.00(+0.00%)
Apr 24, 2017
10.52
10.55
10.17
10.38
288,944
+0.08(+0.78%)
Apr 21, 2017
10.39
10.47
10.18
10.30
216,276
-0.12(-1.15%)
Apr 20, 2017
10.19
10.47
10.17
10.42
234,017
+0.30(+2.96%)
Apr 19, 2017
9.950
10.15
9.915
10.12
291,798
+0.24(+2.43%)
Apr 18, 2017
9.670
9.910
9.600
9.880
177,648
+0.16(+1.65%)
Apr 17, 2017
9.650
9.740
9.460
9.720
296,700
+0.10(+1.04%)
Apr 13, 2017
9.700
9.700
9.480
9.620
173,129
-0.04(-0.41%)
Apr 12, 2017
9.920
9.920
9.640
9.660
110,386
-0.25(-2.52%)
Apr 11, 2017
9.890
10.00
9.680
9.910
147,539
-0.01(-0.10%)
Apr 10, 2017
9.810
10.15
9.790
9.920
256,141
+0.06(+0.61%)
Apr 07, 2017
9.480
9.895
9.390
9.860
226,111
+0.38(+4.01%)
Apr 06, 2017
9.430
9.520
9.360
9.480
243,763
+0.05(+0.53%)
Apr 05, 2017
9.500
9.620
9.180
9.430
351,013
+0.05(+0.53%)
Apr 04, 2017
9.480
9.570
9.290
9.380
159,118
-0.09(-0.95%)
Apr 03, 2017
9.600
9.600
9.345
9.470
222,523
-0.12(-1.25%)
Mar 31, 2017
9.600
9.670
9.480
9.590
483,582
-0.09(-0.93%)
Mar 30, 2017
9.860
9.890
9.640
9.680
207,319
-0.16(-1.63%)
Mar 29, 2017
9.400
9.880
9.380
9.840
338,284
+0.38(+4.02%)
Mar 28, 2017
9.390
9.520
9.340
9.460
157,696
-0.04(-0.42%)
Mar 27, 2017
9.210
9.570
9.210
9.500
194,534
+0.12(+1.28%)
Mar 24, 2017
9.580
9.610
9.350
9.380
151,690
-0.18(-1.88%)
Mar 23, 2017
9.360
9.660
9.340
9.560
150,552
+0.13(+1.38%)
Mar 22, 2017
9.340
9.480
9.250
9.430
188,560
+0.04(+0.43%)
Mar 21, 2017
9.610
9.610
9.120
9.390
225,868
-0.21(-2.19%)
Mar 20, 2017
9.770
9.770
9.500
9.600
208,917
-0.17(-1.74%)
Mar 17, 2017
9.650
9.840
9.590
9.770
635,974
+0.15(+1.56%)
Mar 16, 2017
9.660
9.700
9.500
9.620
155,301
+0.03(+0.31%)
Mar 15, 2017
9.590
9.660
9.450
9.590
128,319
+0.06(+0.63%)
Mar 14, 2017
9.320
9.620
9.235
9.530
142,918
+0.15(+1.60%)
Mar 13, 2017
9.530
9.570
9.310
9.380
145,023
-0.18(-1.88%)
Mar 10, 2017
9.550
9.680
9.460
9.560
192,081
+0.10(+1.06%)
Mar 09, 2017
9.580
9.660
9.410
9.460
147,888
-0.14(-1.46%)
Mar 08, 2017
9.220
9.790
9.160
9.600
227,324
+0.43(+4.69%)
Mar 07, 2017
9.210
9.323
9.130
9.170
187,986
-0.14(-1.50%)
Mar 06, 2017
9.520
9.630
9.090
9.310
358,497
-0.40(-4.12%)
Mar 03, 2017
10.00
10.11
9.700
9.710
219,971
-0.31(-3.09%)
Mar 02, 2017
10.14
10.18
9.940
10.02
291,308
-0.13(-1.28%)
Mar 01, 2017
9.930
10.25
9.790
10.15
710,031
+0.55(+5.73%)
Feb 28, 2017
9.670
11.30
9.455
9.600
656,900
-0.51(-5.04%)
Feb 27, 2017
10.00
10.22
9.750
10.11
317,993
+0.06(+0.60%)
Feb 24, 2017
9.790
10.21
9.760
10.05
218,778
+0.10(+1.01%)
Feb 23, 2017
10.23
10.23
9.760
9.950
228,733
-0.26(-2.55%)
Feb 22, 2017
10.26
10.27
10.08
10.21
163,990
-0.03(-0.29%)
Feb 21, 2017
10.08
10.32
10.08
10.24
175,788
+0.09(+0.89%)
Feb 17, 2017
10.15
10.15
10.15
0
+0.26(+2.63%)
Feb 16, 2017
10.08
10.08
9.710
9.890
156,300
-0.14(-1.40%)
Feb 15, 2017
9.950
10.08
9.870
10.03
107,766
-0.01(-0.10%)
Feb 14, 2017
9.870
10.08
9.850
10.04
129,078
+0.07(+0.70%)
Feb 13, 2017
10.22
10.22
9.890
9.970
120,059
-0.25(-2.45%)
Feb 10, 2017
10.10
10.26
10.04
10.22
103,901
+0.16(+1.59%)
Feb 09, 2017
9.800
10.11
9.740
10.06
121,720
+0.31(+3.18%)
Feb 08, 2017
9.680
9.840
9.440
9.750
335,198
+0.03(+0.31%)
Feb 07, 2017
9.900
10.01
9.720
9.720
131,804
-0.19(-1.92%)
Feb 06, 2017
10.07
10.17
9.770
9.910
154,829
-0.28(-2.75%)
Feb 03, 2017
9.990
10.18
9.890
10.19
159,383
+0.30(+3.03%)
Feb 02, 2017
9.870
9.990
9.750
9.890
96,298
-0.02(-0.20%)
Feb 01, 2017
10.12
10.20
9.870
9.910
117,590
-0.14(-1.39%)
Jan 31, 2017
9.770
10.07
9.710
10.05
192,026
+0.09(+0.90%)
Jan 30, 2017
10.05
10.15
9.850
9.960
176,950
-0.19(-1.87%)
Jan 27, 2017
10.50
10.61
10.10
10.15
200,747
-0.30(-2.87%)
Jan 26, 2017
10.89
11.00
10.41
10.45
107,360
-0.52(-4.74%)
Jan 25, 2017
10.73
11.05
10.53
10.97
172,626
+0.36(+3.39%)
Jan 24, 2017
10.62
10.79
10.57
10.61
124,195
+0.00(+0.00%)
Jan 23, 2017
10.84
10.91
10.58
10.61
100,659
-0.24(-2.21%)
Jan 20, 2017
10.79
10.99
10.72
10.85
146,799
+0.05(+0.46%)
Jan 19, 2017
11.35
11.45
10.66
10.80
147,941
-0.55(-4.85%)
Jan 18, 2017
11.43
11.51
11.16
11.35
114,794
-0.12(-1.05%)
Jan 17, 2017
11.26
11.96
11.26
11.47
131,278
+0.26(+2.32%)
Jan 13, 2017
11.21
11.21
11.21
0
-0.10(-0.88%)
Jan 12, 2017
11.45
11.65
11.19
11.31
90,740
-0.19(-1.65%)
Jan 11, 2017
11.59
11.59
11.29
11.50
85,878
-0.08(-0.69%)
Jan 10, 2017
11.28
11.70
11.26
11.58
126,501
+0.29(+2.57%)
Jan 09, 2017
11.27
11.48
11.13
11.29
92,166
-0.05(-0.44%)
Jan 06, 2017
11.55
11.59
11.26
11.34
111,763
-0.07(-0.61%)
Jan 05, 2017
11.96
11.96
11.25
11.41
170,438
-0.73(-6.01%)
Jan 04, 2017
11.83
12.25
11.82
12.14
190,948
+0.25(+2.10%)
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.