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
Visionary Holdings Inc
(NY:
GV
)
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, 2019
3.650
3.680
3.550
3.550
44,800
-0.08(-2.20%)
Dec 30, 2019
3.530
3.660
3.470
3.630
119,185
+0.17(+4.91%)
Dec 27, 2019
3.450
3.509
3.450
3.460
51,200
+0.01(+0.29%)
Dec 26, 2019
3.430
3.500
3.430
3.450
50,688
+0.07(+2.07%)
Dec 24, 2019
3.300
3.450
3.300
3.380
37,900
-0.03(-0.88%)
Dec 23, 2019
3.270
3.480
3.270
3.410
117,718
+0.14(+4.28%)
Dec 20, 2019
3.200
3.280
3.110
3.270
164,800
+0.05(+1.43%)
Dec 19, 2019
3.250
3.298
3.220
3.224
44,432
-0.03(-0.80%)
Dec 18, 2019
3.250
3.390
3.230
3.250
74,108
+0.05(+1.56%)
Dec 17, 2019
3.390
3.400
3.190
3.200
111,669
-0.14(-4.19%)
Dec 16, 2019
2.880
3.390
2.880
3.340
461,721
+0.61(+22.34%)
Dec 13, 2019
2.750
2.780
2.710
2.730
18,200
-0.02(-0.73%)
Dec 12, 2019
2.750
2.770
2.750
2.750
10,484
+0.00(+0.00%)
Dec 11, 2019
2.760
2.800
2.750
2.750
8,597
-0.02(-0.72%)
Dec 10, 2019
2.700
2.810
2.651
2.770
16,781
+0.06(+2.21%)
Dec 09, 2019
2.700
2.750
2.700
2.710
42,636
-0.13(-4.58%)
Dec 06, 2019
2.850
2.900
2.840
2.840
24,000
+0.01(+0.35%)
Dec 05, 2019
2.840
2.936
2.830
2.830
42,401
-0.04(-1.39%)
Dec 04, 2019
2.820
2.890
2.800
2.870
67,213
+0.07(+2.50%)
Dec 03, 2019
2.771
2.830
2.771
2.800
7,548
-0.02(-0.71%)
Dec 02, 2019
2.700
2.850
2.690
2.820
81,978
+0.13(+4.83%)
Nov 29, 2019
2.660
2.700
2.650
2.690
12,400
+0.03(+1.13%)
Nov 27, 2019
2.650
2.700
2.650
2.660
52,400
-0.07(-2.56%)
Nov 26, 2019
2.740
2.750
2.720
2.730
25,872
-0.01(-0.36%)
Nov 25, 2019
2.640
2.770
2.640
2.740
58,547
+0.15(+5.79%)
Nov 22, 2019
2.600
2.670
2.580
2.590
29,400
-0.02(-0.77%)
Nov 21, 2019
2.720
2.720
2.610
2.610
16,246
-0.08(-2.97%)
Nov 20, 2019
2.690
2.790
2.688
2.690
75,376
+0.02(+0.75%)
Nov 19, 2019
2.610
2.740
2.610
2.670
23,042
+0.04(+1.52%)
Nov 18, 2019
2.600
2.630
2.550
2.630
49,711
+0.01(+0.38%)
Nov 15, 2019
2.590
2.630
2.590
2.620
43,900
+0.04(+1.55%)
Nov 14, 2019
2.520
2.620
2.520
2.580
42,864
-0.07(-2.64%)
Nov 13, 2019
2.650
2.680
2.630
2.650
34,131
-0.01(-0.38%)
Nov 12, 2019
2.740
2.750
2.650
2.660
56,814
-0.07(-2.56%)
Nov 11, 2019
2.620
2.800
2.610
2.730
126,371
+0.15(+5.81%)
Nov 08, 2019
2.550
2.620
2.550
2.580
103,600
+0.01(+0.39%)
Nov 07, 2019
2.490
2.650
2.395
2.570
299,016
+0.25(+10.78%)
Nov 06, 2019
2.350
2.360
2.300
2.320
28,130
+0.03(+1.31%)
Nov 05, 2019
2.270
2.370
2.263
2.290
68,035
+0.00(+0.00%)
Nov 04, 2019
2.290
2.340
2.269
2.290
94,659
-0.02(-0.87%)
Nov 01, 2019
2.250
2.320
2.229
2.310
38,000
+0.04(+1.76%)
Oct 31, 2019
2.200
2.270
2.200
2.270
38,932
+0.04(+1.79%)
Oct 30, 2019
2.170
2.240
2.170
2.230
9,519
+0.06(+2.76%)
Oct 29, 2019
2.170
2.240
2.170
2.170
19,120
-0.02(-0.91%)
Oct 28, 2019
2.142
2.240
2.142
2.190
28,592
+0.00(+0.00%)
Oct 25, 2019
2.200
2.210
2.170
2.190
25,900
+0.00(+0.00%)
Oct 24, 2019
2.200
2.200
2.170
2.190
33,449
+0.00(+0.00%)
Oct 23, 2019
2.220
2.290
2.190
2.190
55,613
-0.05(-2.23%)
Oct 22, 2019
2.140
2.250
2.110
2.240
130,164
+0.13(+6.16%)
Oct 21, 2019
2.090
2.150
2.070
2.110
15,265
-0.01(-0.47%)
Oct 18, 2019
2.110
2.140
2.100
2.120
15,400
-0.01(-0.47%)
Oct 17, 2019
2.040
2.150
2.040
2.130
56,385
+0.08(+3.90%)
Oct 16, 2019
2.090
2.130
2.040
2.050
14,918
-0.02(-0.97%)
Oct 15, 2019
2.050
2.100
2.050
2.070
16,199
+0.01(+0.49%)
Oct 14, 2019
2.070
2.090
2.060
2.060
14,880
-0.01(-0.48%)
Oct 11, 2019
2.030
2.100
2.030
2.070
50,500
+0.05(+2.48%)
Oct 10, 2019
2.020
2.063
2.020
2.020
21,049
-0.02(-0.98%)
Oct 09, 2019
2.115
2.115
2.027
2.040
143,340
-0.06(-2.86%)
Oct 08, 2019
2.200
2.200
2.080
2.100
177,407
-0.10(-4.55%)
Oct 07, 2019
2.200
2.243
2.170
2.200
86,264
+0.00(+0.00%)
Oct 04, 2019
2.150
2.200
2.140
2.200
95,900
+0.06(+2.56%)
Oct 03, 2019
2.120
2.150
2.105
2.145
32,521
+0.02(+0.70%)
Oct 02, 2019
2.140
2.180
2.130
2.130
9,858
-0.05(-2.29%)
Oct 01, 2019
2.150
2.210
2.150
2.180
30,198
+0.03(+1.40%)
Sep 30, 2019
2.130
2.150
2.130
2.150
23,670
+0.02(+0.94%)
Sep 27, 2019
2.150
2.150
2.130
2.130
11,100
-0.02(-0.93%)
Sep 26, 2019
2.120
2.150
2.120
2.150
19,734
+0.02(+0.94%)
Sep 25, 2019
2.180
2.180
2.130
2.130
36,631
-0.02(-0.80%)
Sep 24, 2019
2.185
2.190
2.130
2.147
36,553
-0.04(-1.96%)
Sep 23, 2019
2.190
2.210
2.160
2.190
21,158
+0.03(+1.39%)
Sep 20, 2019
2.140
2.180
2.120
2.160
30,900
+0.00(+0.00%)
Sep 19, 2019
2.170
2.199
2.140
2.160
29,060
+0.01(+0.47%)
Sep 18, 2019
2.190
2.260
2.150
2.150
12,487
-0.06(-2.71%)
Sep 17, 2019
2.160
2.260
2.160
2.210
11,095
+0.04(+2.08%)
Sep 16, 2019
2.140
2.180
2.130
2.165
31,233
+0.00(+0.23%)
Sep 13, 2019
2.190
2.190
2.140
2.160
27,000
-0.01(-0.46%)
Sep 12, 2019
2.200
2.210
2.160
2.170
37,450
-0.05(-2.25%)
Sep 11, 2019
2.200
2.230
2.160
2.220
18,625
+0.03(+1.37%)
Sep 10, 2019
2.170
2.210
2.150
2.190
29,081
+0.02(+0.92%)
Sep 09, 2019
2.150
2.220
2.150
2.170
12,636
+0.02(+0.93%)
Sep 06, 2019
2.230
2.230
2.140
2.150
22,800
-0.08(-3.42%)
Sep 05, 2019
2.126
2.260
2.126
2.226
37,973
+0.09(+4.02%)
Sep 04, 2019
2.170
2.220
2.100
2.140
41,326
+0.00(+0.00%)
Sep 03, 2019
2.390
2.390
2.120
2.140
134,141
-0.26(-10.83%)
Aug 30, 2019
2.140
2.480
2.138
2.400
484,500
+0.29(+13.74%)
Aug 29, 2019
2.100
2.150
2.090
2.110
88,524
+0.02(+0.96%)
Aug 28, 2019
2.000
2.114
2.000
2.090
76,674
+0.08(+3.98%)
Aug 27, 2019
2.000
2.100
1.990
2.010
76,415
+0.01(+0.50%)
Aug 26, 2019
2.000
2.030
1.970
2.000
36,524
+0.00(+0.25%)
Aug 23, 2019
2.030
2.050
1.990
1.995
61,000
-0.04(-2.21%)
Aug 22, 2019
2.030
2.070
2.030
2.040
14,756
-0.01(-0.49%)
Aug 21, 2019
2.050
2.085
2.040
2.050
17,151
+0.02(+0.80%)
Aug 20, 2019
2.030
2.080
2.030
2.034
21,014
+0.00(+0.18%)
Aug 19, 2019
2.030
2.080
2.013
2.030
35,796
+0.00(+0.00%)
Aug 16, 2019
2.030
2.050
2.010
2.030
44,100
+0.01(+0.50%)
Aug 15, 2019
2.010
2.040
2.010
2.020
19,740
+0.01(+0.50%)
Aug 14, 2019
2.060
2.090
2.000
2.010
44,603
-0.06(-2.90%)
Aug 13, 2019
2.130
2.150
2.060
2.070
38,645
-0.08(-3.72%)
Aug 12, 2019
2.050
2.150
2.020
2.150
27,075
+0.13(+6.44%)
Aug 09, 2019
2.110
2.170
2.000
2.020
100,300
-0.10(-4.72%)
Aug 08, 2019
2.260
2.310
2.120
2.120
213,224
-0.31(-12.76%)
Aug 07, 2019
2.470
2.470
2.380
2.430
26,076
-0.03(-1.22%)
Aug 06, 2019
2.450
2.493
2.450
2.460
33,758
+0.01(+0.41%)
Aug 05, 2019
2.390
2.450
2.330
2.450
106,164
+0.08(+3.30%)
Aug 02, 2019
2.280
2.400
2.280
2.372
77,300
+0.09(+4.03%)
Aug 01, 2019
2.320
2.370
2.280
2.280
20,436
-0.07(-2.98%)
Jul 31, 2019
2.310
2.400
2.310
2.350
52,570
+0.02(+0.86%)
Jul 30, 2019
2.280
2.330
2.280
2.330
9,776
+0.05(+2.19%)
Jul 29, 2019
2.280
2.330
2.280
2.280
19,900
-0.02(-0.87%)
Jul 26, 2019
2.260
2.320
2.260
2.300
98,600
+0.05(+2.22%)
Jul 25, 2019
2.250
2.290
2.250
2.250
12,932
-0.03(-1.32%)
Jul 24, 2019
2.300
2.300
2.250
2.280
4,270
+0.00(+0.00%)
Jul 23, 2019
2.280
2.300
2.280
2.280
8,901
-0.02(-0.87%)
Jul 22, 2019
2.290
2.310
2.260
2.300
25,883
+0.05(+2.22%)
Jul 19, 2019
2.260
2.290
2.230
2.250
59,200
-0.01(-0.44%)
Jul 18, 2019
2.290
2.320
2.260
2.260
22,832
-0.03(-1.31%)
Jul 17, 2019
2.310
2.360
2.285
2.290
23,977
-0.04(-1.72%)
Jul 16, 2019
2.350
2.370
2.320
2.330
13,177
-0.05(-1.96%)
Jul 15, 2019
2.340
2.400
2.340
2.377
34,240
+0.04(+1.56%)
Jul 12, 2019
2.420
2.420
2.340
2.340
31,300
-0.05(-2.09%)
Jul 11, 2019
2.320
2.430
2.320
2.390
74,421
+0.06(+2.40%)
Jul 10, 2019
2.280
2.342
2.280
2.334
13,160
+0.05(+2.36%)
Jul 09, 2019
2.340
2.340
2.280
2.280
19,246
-0.08(-3.39%)
Jul 08, 2019
2.280
2.370
2.280
2.360
14,744
+0.04(+1.72%)
Jul 05, 2019
2.330
2.350
2.320
2.320
21,000
-0.01(-0.42%)
Jul 03, 2019
2.300
2.330
2.300
2.330
12,600
+0.02(+0.87%)
Jul 02, 2019
2.260
2.310
2.260
2.310
7,003
+0.04(+1.76%)
Jul 01, 2019
2.300
2.334
2.270
2.270
32,397
-0.03(-1.30%)
Jun 28, 2019
2.240
2.320
2.240
2.300
50,700
+0.06(+2.68%)
Jun 27, 2019
2.330
2.349
2.240
2.240
85,887
-0.07(-3.03%)
Jun 26, 2019
2.310
2.330
2.300
2.310
7,382
+0.01(+0.43%)
Jun 25, 2019
2.350
2.350
2.300
2.300
8,386
-0.02(-0.86%)
Jun 24, 2019
2.320
2.350
2.320
2.320
23,991
+0.00(+0.00%)
Jun 21, 2019
2.340
2.380
2.320
2.320
45,000
-0.03(-1.28%)
Jun 20, 2019
2.390
2.390
2.330
2.350
17,201
-0.04(-1.67%)
Jun 19, 2019
2.390
2.400
2.330
2.390
7,148
+0.02(+0.84%)
Jun 18, 2019
2.370
2.388
2.310
2.370
17,354
+0.04(+1.85%)
Jun 17, 2019
2.360
2.370
2.300
2.327
17,713
-0.03(-1.40%)
Jun 14, 2019
2.340
2.400
2.340
2.360
4,800
+0.01(+0.43%)
Jun 13, 2019
2.360
2.410
2.350
2.350
6,534
-0.01(-0.42%)
Jun 12, 2019
2.420
2.420
2.340
2.360
10,667
+0.01(+0.43%)
Jun 11, 2019
2.400
2.470
2.350
2.350
13,903
-0.06(-2.49%)
Jun 10, 2019
2.360
2.500
2.360
2.410
29,511
+0.03(+1.26%)
Jun 07, 2019
2.440
2.478
2.380
2.380
17,400
-0.03(-1.24%)
Jun 06, 2019
2.460
2.470
2.410
2.410
10,350
+0.00(+0.00%)
Jun 05, 2019
2.440
2.490
2.410
2.410
13,879
-0.06(-2.43%)
Jun 04, 2019
2.530
2.530
2.470
2.470
9,368
-0.05(-1.98%)
Jun 03, 2019
2.410
2.590
2.410
2.520
58,804
+0.10(+4.13%)
May 31, 2019
2.450
2.450
2.410
2.420
11,500
-0.05(-2.02%)
May 30, 2019
2.430
2.500
2.421
2.470
18,531
+0.00(+0.00%)
May 29, 2019
2.590
2.590
2.400
2.470
17,830
-0.05(-1.98%)
May 28, 2019
2.510
2.530
2.500
2.520
5,777
-0.02(-0.79%)
May 24, 2019
2.340
2.540
2.340
2.540
32,100
+0.19(+8.09%)
May 23, 2019
2.400
2.430
2.330
2.350
23,365
-0.05(-2.08%)
May 22, 2019
2.420
2.440
2.400
2.400
13,089
-0.03(-1.23%)
May 21, 2019
2.420
2.500
2.420
2.430
15,798
+0.01(+0.41%)
May 20, 2019
2.440
2.450
2.420
2.420
9,668
-0.03(-1.22%)
May 17, 2019
2.470
2.520
2.450
2.450
11,800
-0.03(-1.21%)
May 16, 2019
2.480
2.530
2.480
2.480
4,909
-0.03(-1.20%)
May 15, 2019
2.530
2.530
2.466
2.510
23,575
-0.04(-1.57%)
May 14, 2019
2.550
2.600
2.520
2.550
14,098
+0.03(+1.19%)
May 13, 2019
2.520
2.650
2.470
2.520
46,592
-0.09(-3.45%)
May 10, 2019
2.630
2.640
2.580
2.610
16,900
-0.03(-1.14%)
May 09, 2019
2.900
2.950
2.600
2.640
98,779
+0.03(+1.15%)
May 08, 2019
2.660
2.660
2.560
2.610
38,549
-0.02(-0.76%)
May 07, 2019
2.650
2.650
2.510
2.630
6,448
-0.06(-2.23%)
May 06, 2019
2.580
2.750
2.530
2.690
93,925
+0.07(+2.67%)
May 03, 2019
2.600
2.705
2.570
2.620
95,300
+0.17(+6.94%)
May 02, 2019
2.410
2.470
2.400
2.450
33,856
+0.03(+1.24%)
May 01, 2019
2.370
2.450
2.370
2.420
39,098
+0.08(+3.42%)
Apr 30, 2019
2.400
2.410
2.340
2.340
17,042
-0.06(-2.50%)
Apr 29, 2019
2.380
2.430
2.350
2.400
43,474
+0.04(+1.69%)
Apr 26, 2019
2.330
2.370
2.330
2.360
8,400
+0.04(+1.72%)
Apr 25, 2019
2.370
2.380
2.310
2.320
19,236
-0.05(-2.11%)
Apr 24, 2019
2.330
2.390
2.330
2.370
17,252
-0.03(-1.25%)
Apr 23, 2019
2.280
2.400
2.250
2.400
56,435
+0.12(+5.26%)
Apr 22, 2019
2.260
2.300
2.250
2.280
41,169
-0.02(-0.87%)
Apr 18, 2019
2.270
2.300
2.260
2.300
30,700
+0.04(+1.77%)
Apr 17, 2019
2.300
2.300
2.260
2.260
20,847
-0.06(-2.59%)
Apr 16, 2019
2.330
2.340
2.300
2.320
14,552
+0.01(+0.58%)
Apr 15, 2019
2.270
2.350
2.260
2.307
37,906
+0.02(+0.73%)
Apr 12, 2019
2.340
2.340
2.290
2.290
43,800
-0.06(-2.55%)
Apr 11, 2019
2.390
2.390
2.330
2.350
19,453
+0.04(+1.73%)
Apr 10, 2019
2.290
2.340
2.270
2.310
24,282
+0.02(+0.87%)
Apr 09, 2019
2.350
2.350
2.270
2.290
34,416
-0.04(-1.72%)
Apr 08, 2019
2.300
2.340
2.300
2.330
21,673
+0.00(+0.00%)
Apr 05, 2019
2.340
2.360
2.330
2.330
30,300
-0.02(-1.06%)
Apr 04, 2019
2.350
2.410
2.350
2.355
36,410
+0.02(+1.07%)
Apr 03, 2019
2.420
2.461
2.310
2.330
52,941
-0.09(-3.72%)
Apr 02, 2019
2.350
2.420
2.350
2.420
50,103
+0.08(+3.42%)
Apr 01, 2019
2.200
2.400
2.190
2.340
86,909
+0.13(+5.88%)
Mar 29, 2019
2.250
2.300
2.200
2.210
134,200
-0.04(-1.78%)
Mar 28, 2019
2.260
2.300
2.250
2.250
35,605
-0.02(-0.88%)
Mar 27, 2019
2.320
2.360
2.261
2.270
34,891
-0.07(-2.99%)
Mar 26, 2019
2.360
2.380
2.340
2.340
32,238
-0.02(-0.85%)
Mar 25, 2019
2.380
2.390
2.350
2.360
22,607
-0.04(-1.67%)
Mar 22, 2019
2.400
2.450
2.370
2.400
53,800
-0.03(-1.23%)
Mar 21, 2019
2.400
2.490
2.400
2.430
26,363
+0.01(+0.21%)
Mar 20, 2019
2.480
2.480
2.420
2.425
52,792
-0.06(-2.22%)
Mar 19, 2019
2.510
2.520
2.460
2.480
46,640
-0.03(-1.20%)
Mar 18, 2019
2.580
2.640
2.510
2.510
34,347
-0.07(-2.71%)
Mar 15, 2019
2.640
2.680
2.550
2.580
190,000
-0.06(-2.27%)
Mar 14, 2019
2.660
2.770
2.640
2.640
46,592
-0.04(-1.49%)
Mar 13, 2019
2.550
2.810
2.550
2.680
112,749
-0.19(-6.62%)
Mar 12, 2019
2.840
2.870
2.750
2.870
66,242
+0.05(+1.77%)
Mar 11, 2019
2.660
2.830
2.650
2.820
92,605
+0.17(+6.42%)
Mar 08, 2019
2.560
2.650
2.560
2.650
40,500
+0.09(+3.52%)
Mar 07, 2019
2.650
2.670
2.560
2.560
63,806
-0.09(-3.40%)
Mar 06, 2019
2.670
2.710
2.650
2.650
43,363
+0.00(+0.00%)
Mar 05, 2019
2.640
2.720
2.640
2.650
20,648
-0.01(-0.38%)
Mar 04, 2019
2.710
2.730
2.620
2.660
65,281
-0.04(-1.48%)
Mar 01, 2019
2.700
2.715
2.650
2.700
32,200
+0.02(+0.75%)
Feb 28, 2019
2.640
2.680
2.620
2.680
26,214
+0.06(+2.29%)
Feb 27, 2019
2.530
2.650
2.530
2.620
25,987
+0.05(+1.95%)
Feb 26, 2019
2.630
2.650
2.569
2.570
29,209
-0.05(-1.91%)
Feb 25, 2019
2.560
2.640
2.550
2.620
67,746
+0.05(+1.95%)
Feb 22, 2019
2.520
2.590
2.520
2.570
12,100
+0.05(+1.98%)
Feb 21, 2019
2.560
2.630
2.510
2.520
54,448
-0.04(-1.56%)
Feb 20, 2019
2.620
2.670
2.560
2.560
134,424
-0.02(-0.78%)
Feb 19, 2019
2.520
2.600
2.520
2.580
36,009
+0.06(+2.38%)
Feb 15, 2019
2.520
2.570
2.520
2.520
48,400
-0.01(-0.40%)
Feb 14, 2019
2.530
2.630
2.530
2.530
24,074
-0.06(-2.32%)
Feb 13, 2019
2.580
2.650
2.540
2.590
36,687
+0.04(+1.57%)
Feb 12, 2019
2.520
2.620
2.520
2.550
27,923
-0.01(-0.39%)
Feb 11, 2019
2.510
2.660
2.460
2.560
95,802
+0.03(+1.19%)
Feb 08, 2019
2.620
2.620
2.480
2.530
36,900
-0.09(-3.44%)
Feb 07, 2019
2.700
2.700
2.610
2.620
17,708
-0.08(-2.96%)
Feb 06, 2019
2.700
2.723
2.676
2.700
18,133
+0.01(+0.37%)
Feb 05, 2019
2.730
2.756
2.690
2.690
30,640
-0.05(-1.82%)
Feb 04, 2019
2.760
2.760
2.720
2.740
14,768
-0.01(-0.36%)
Feb 01, 2019
2.660
2.810
2.660
2.750
22,600
+0.02(+0.73%)
Jan 31, 2019
2.720
2.830
2.720
2.730
35,364
+0.01(+0.37%)
Jan 30, 2019
2.650
2.750
2.650
2.720
42,130
+0.03(+1.12%)
Jan 29, 2019
2.780
2.810
2.674
2.690
27,749
-0.08(-2.89%)
Jan 28, 2019
2.640
2.814
2.630
2.770
67,959
+0.13(+4.92%)
Jan 25, 2019
2.620
2.700
2.600
2.640
143,200
+0.03(+1.15%)
Jan 24, 2019
2.680
2.680
2.580
2.610
87,176
-0.07(-2.61%)
Jan 23, 2019
2.650
2.700
2.580
2.680
186,649
+0.05(+1.90%)
Jan 22, 2019
2.630
2.810
2.600
2.630
155,195
-0.04(-1.50%)
Jan 18, 2019
2.680
2.690
2.600
2.670
132,800
+0.04(+1.52%)
Jan 17, 2019
2.660
2.700
2.560
2.630
190,371
-0.03(-1.13%)
Jan 16, 2019
2.580
2.750
2.560
2.660
419,215
+0.06(+2.31%)
Jan 15, 2019
2.580
2.710
2.550
2.600
377,207
+0.03(+1.17%)
Jan 14, 2019
2.700
2.730
2.546
2.570
170,875
-0.16(-5.86%)
Jan 11, 2019
2.580
2.810
2.520
2.730
180,500
+0.17(+6.64%)
Jan 10, 2019
2.460
2.590
2.430
2.560
132,998
+0.07(+2.81%)
Jan 09, 2019
2.480
2.620
2.410
2.490
159,139
+0.01(+0.41%)
Jan 08, 2019
2.420
2.550
2.390
2.480
115,430
+0.11(+4.64%)
Jan 07, 2019
2.360
2.460
2.300
2.370
177,314
+0.04(+1.72%)
Jan 04, 2019
2.260
2.430
2.260
2.330
129,900
+0.05(+2.19%)
Jan 03, 2019
2.250
2.330
2.170
2.280
86,661
+0.00(+0.00%)
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.