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
Atlas Financial Hlds
(NQ:
AFH
)
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
0.4370
0.4599
0.4200
0.4316
135,300
-0.01(-1.24%)
Dec 30, 2019
0.4200
0.4379
0.4200
0.4370
111,905
+0.01(+1.63%)
Dec 27, 2019
0.4438
0.4728
0.4200
0.4300
112,300
+0.01(+1.73%)
Dec 26, 2019
0.4000
0.4800
0.4000
0.4227
138,741
+0.04(+10.89%)
Dec 24, 2019
0.3999
0.4050
0.3812
0.3812
84,300
-0.02(-4.41%)
Dec 23, 2019
0.3999
0.4199
0.3900
0.3988
39,439
+0.01(+2.28%)
Dec 20, 2019
0.4400
0.4598
0.3522
0.3899
161,600
-0.01(-2.52%)
Dec 19, 2019
0.4100
0.4390
0.3979
0.4000
55,774
+0.00(+0.03%)
Dec 18, 2019
0.4069
0.4300
0.3750
0.3999
75,243
-0.01(-1.84%)
Dec 17, 2019
0.4201
0.4300
0.4050
0.4074
84,047
-0.01(-3.02%)
Dec 16, 2019
0.4725
0.4961
0.4188
0.4201
68,348
-0.04(-7.69%)
Dec 13, 2019
0.5000
0.5000
0.4500
0.4551
58,900
-0.01(-2.40%)
Dec 12, 2019
0.4372
0.4894
0.4200
0.4663
56,422
+0.01(+2.94%)
Dec 11, 2019
0.4743
0.5145
0.4300
0.4530
66,188
-0.03(-5.62%)
Dec 10, 2019
0.4780
0.5400
0.4780
0.4800
30,201
+0.00(+0.78%)
Dec 09, 2019
0.5100
0.5277
0.4702
0.4763
70,770
-0.03(-6.61%)
Dec 06, 2019
0.5100
0.5484
0.4910
0.5100
52,100
-0.02(-4.10%)
Dec 05, 2019
0.5221
0.5496
0.4811
0.5318
59,873
-0.01(-1.52%)
Dec 04, 2019
0.5700
0.5700
0.5320
0.5400
36,641
-0.03(-5.25%)
Dec 03, 2019
0.5700
0.5700
0.5400
0.5699
37,593
+0.01(+1.66%)
Dec 02, 2019
0.5500
0.5900
0.5231
0.5606
103,512
+0.02(+3.03%)
Nov 29, 2019
0.5490
0.5490
0.5100
0.5441
21,000
+0.01(+2.58%)
Nov 27, 2019
0.5300
0.5474
0.4788
0.5304
32,100
+0.01(+1.77%)
Nov 26, 2019
0.5300
0.5300
0.4802
0.5212
85,657
+0.02(+4.45%)
Nov 25, 2019
0.5022
0.5300
0.4700
0.4990
64,357
-0.02(-4.08%)
Nov 22, 2019
0.5147
0.5473
0.5101
0.5202
37,100
-0.02(-3.67%)
Nov 21, 2019
0.5400
0.5575
0.5030
0.5400
57,911
+0.01(+1.12%)
Nov 20, 2019
0.5440
0.5556
0.5301
0.5340
72,398
-0.02(-2.91%)
Nov 19, 2019
0.5600
0.5628
0.5500
0.5500
49,860
-0.00(-0.02%)
Nov 18, 2019
0.5743
0.5743
0.5500
0.5501
45,476
-0.01(-1.77%)
Nov 15, 2019
0.5500
0.5775
0.5400
0.5600
99,100
+0.01(+1.82%)
Nov 14, 2019
0.5400
0.5700
0.5400
0.5500
40,042
-0.00(-0.65%)
Nov 13, 2019
0.5775
0.5790
0.5350
0.5536
32,473
+0.00(+0.65%)
Nov 12, 2019
0.5689
0.6027
0.5345
0.5500
95,072
-0.03(-4.45%)
Nov 11, 2019
0.5900
0.6292
0.5311
0.5756
48,369
-0.01(-1.08%)
Nov 08, 2019
0.5984
0.6400
0.5654
0.5819
70,100
-0.06(-9.78%)
Nov 07, 2019
0.5946
0.6500
0.5901
0.6450
68,991
+0.05(+7.50%)
Nov 06, 2019
0.6900
0.6900
0.5800
0.6000
96,404
-0.06(-9.09%)
Nov 05, 2019
0.6300
0.6600
0.6200
0.6600
194,418
+0.05(+8.21%)
Nov 04, 2019
0.5900
0.6237
0.5690
0.6099
147,589
+0.03(+4.49%)
Nov 01, 2019
0.5900
0.5998
0.5676
0.5837
143,200
+0.02(+3.31%)
Oct 31, 2019
0.5500
0.6000
0.5500
0.5650
163,299
+0.03(+6.60%)
Oct 30, 2019
0.5297
0.5500
0.5106
0.5300
49,348
-0.00(-0.66%)
Oct 29, 2019
0.6032
0.6100
0.5050
0.5335
162,903
-0.06(-9.56%)
Oct 28, 2019
0.6200
0.6200
0.5726
0.5899
106,126
-0.01(-1.62%)
Oct 25, 2019
0.5622
0.6226
0.5503
0.5996
60,800
+0.02(+3.38%)
Oct 24, 2019
0.6200
0.6400
0.5500
0.5800
164,232
-0.06(-9.38%)
Oct 23, 2019
0.7400
0.7400
0.6200
0.6400
156,949
-0.07(-9.74%)
Oct 22, 2019
0.7050
0.7400
0.6521
0.7091
143,825
+0.01(+1.16%)
Oct 21, 2019
0.7001
0.7500
0.6250
0.7010
494,432
-0.01(-1.27%)
Oct 18, 2019
0.6100
0.7800
0.5200
0.7100
1,115,500
+0.09(+14.74%)
Oct 17, 2019
0.4800
0.6990
0.4800
0.6188
1,469,122
+0.14(+28.92%)
Oct 16, 2019
0.4300
0.5400
0.4300
0.4800
280,271
+0.03(+6.64%)
Oct 15, 2019
0.4600
0.4700
0.4036
0.4501
136,341
+0.01(+2.30%)
Oct 14, 2019
0.4600
0.4600
0.4122
0.4400
56,084
+0.01(+2.35%)
Oct 11, 2019
0.4074
0.4650
0.4074
0.4299
95,200
+0.02(+4.85%)
Oct 10, 2019
0.4200
0.4300
0.3900
0.4100
101,508
+0.01(+2.50%)
Oct 09, 2019
0.3730
0.4209
0.3601
0.4000
172,758
+0.01(+2.56%)
Oct 08, 2019
0.4100
0.4100
0.3700
0.3900
19,132
-0.00(-0.08%)
Oct 07, 2019
0.3427
0.4100
0.3427
0.3903
74,140
+0.02(+4.11%)
Oct 04, 2019
0.3500
0.3799
0.3473
0.3749
116,300
+0.04(+13.54%)
Oct 03, 2019
0.3695
0.3695
0.3301
0.3302
46,620
-0.02(-6.49%)
Oct 02, 2019
0.3500
0.3763
0.3450
0.3531
51,869
-0.01(-3.21%)
Oct 01, 2019
0.3800
0.3890
0.3351
0.3648
60,765
-0.02(-3.95%)
Sep 30, 2019
0.3705
0.3960
0.3620
0.3798
95,697
+0.02(+4.98%)
Sep 27, 2019
0.3660
0.3899
0.3501
0.3618
29,600
-0.01(-2.64%)
Sep 26, 2019
0.3650
0.3780
0.3600
0.3716
27,753
+0.00(+0.51%)
Sep 25, 2019
0.3890
0.3895
0.3501
0.3697
69,853
-0.01(-2.97%)
Sep 24, 2019
0.3923
0.4024
0.3810
0.3810
41,894
-0.02(-5.32%)
Sep 23, 2019
0.3934
0.4122
0.3850
0.4024
60,298
-0.01(-2.40%)
Sep 20, 2019
0.3821
0.4149
0.3821
0.4123
66,700
+0.02(+4.78%)
Sep 19, 2019
0.3950
0.4104
0.3805
0.3935
102,661
-0.00(-0.46%)
Sep 18, 2019
0.4700
0.4700
0.3912
0.3953
347,616
-0.07(-15.89%)
Sep 17, 2019
0.4600
0.4700
0.4300
0.4700
148,250
+0.01(+2.17%)
Sep 16, 2019
0.4379
0.4640
0.3822
0.4600
253,743
+0.02(+4.55%)
Sep 13, 2019
0.4600
0.4700
0.4350
0.4400
197,700
-0.01(-2.27%)
Sep 12, 2019
0.4125
0.4600
0.4101
0.4502
372,587
+0.03(+8.22%)
Sep 11, 2019
0.4001
0.4380
0.4000
0.4160
58,103
-0.00(-0.95%)
Sep 10, 2019
0.3900
0.4300
0.3900
0.4200
122,792
+0.01(+1.45%)
Sep 09, 2019
0.3936
0.4479
0.3902
0.4140
124,328
+0.01(+1.64%)
Sep 06, 2019
0.4005
0.4100
0.3798
0.4073
137,300
+0.01(+1.82%)
Sep 05, 2019
0.4000
0.4100
0.3900
0.4000
81,928
+0.00(+0.00%)
Sep 04, 2019
0.4700
0.4700
0.3900
0.4000
151,386
-0.00(-1.16%)
Sep 03, 2019
0.4100
0.4100
0.3716
0.4047
57,365
-0.00(-0.07%)
Aug 30, 2019
0.4700
0.4700
0.3960
0.4050
168,700
+0.02(+3.85%)
Aug 29, 2019
0.3800
0.4400
0.3700
0.3900
102,094
+0.00(+1.09%)
Aug 28, 2019
0.3752
0.3990
0.3600
0.3858
46,720
+0.01(+2.88%)
Aug 27, 2019
0.3900
0.4000
0.3600
0.3750
64,562
-0.01(-3.67%)
Aug 26, 2019
0.3675
0.4124
0.3600
0.3893
157,945
+0.02(+5.13%)
Aug 23, 2019
0.4200
0.4300
0.3450
0.3703
234,400
-0.04(-9.84%)
Aug 22, 2019
0.4400
0.5000
0.3850
0.4107
497,702
-0.03(-7.54%)
Aug 21, 2019
0.4100
0.5350
0.4100
0.4442
1,359,566
+0.03(+8.42%)
Aug 20, 2019
0.4200
0.4200
0.3701
0.4097
183,820
+0.01(+3.36%)
Aug 19, 2019
0.3404
0.4250
0.3404
0.3964
253,036
+0.05(+13.26%)
Aug 16, 2019
0.3600
0.3650
0.3320
0.3500
127,100
-0.00(-0.09%)
Aug 15, 2019
0.3600
0.3800
0.3307
0.3503
219,907
-0.01(-4.03%)
Aug 14, 2019
0.3772
0.3819
0.3603
0.3650
85,028
+0.01(+1.59%)
Aug 13, 2019
0.3900
0.3999
0.3500
0.3593
407,516
-0.03(-6.68%)
Aug 12, 2019
0.3850
0.4200
0.3800
0.3850
103,947
+0.00(+0.00%)
Aug 09, 2019
0.4000
0.4100
0.3840
0.3850
220,200
-0.00(-0.05%)
Aug 08, 2019
0.4004
0.4299
0.3852
0.3852
79,076
-0.02(-4.68%)
Aug 07, 2019
0.4010
0.4299
0.3830
0.4041
222,227
+0.00(+0.87%)
Aug 06, 2019
0.4190
0.4200
0.3850
0.4006
99,821
-0.01(-1.69%)
Aug 05, 2019
0.4195
0.4400
0.3803
0.4075
146,246
-0.01(-1.81%)
Aug 02, 2019
0.4111
0.4400
0.4099
0.4150
85,100
+0.00(+0.70%)
Aug 01, 2019
0.4100
0.4250
0.4001
0.4121
202,704
-0.01(-1.88%)
Jul 31, 2019
0.4600
0.4700
0.3900
0.4200
523,496
-0.03(-6.67%)
Jul 30, 2019
0.4280
0.4599
0.3829
0.4500
263,200
+0.04(+9.76%)
Jul 29, 2019
0.4600
0.4800
0.3900
0.4100
572,435
-0.10(-19.04%)
Jul 26, 2019
0.5300
0.5400
0.5018
0.5064
217,000
-0.02(-3.98%)
Jul 25, 2019
0.5200
0.5499
0.5100
0.5274
177,573
+0.02(+4.71%)
Jul 24, 2019
0.5129
0.5400
0.5000
0.5037
262,155
-0.03(-5.02%)
Jul 23, 2019
0.5500
0.5781
0.5300
0.5303
149,221
-0.03(-5.29%)
Jul 22, 2019
0.6300
0.6300
0.5361
0.5599
192,826
-0.02(-3.47%)
Jul 19, 2019
0.5300
0.5926
0.5105
0.5800
224,000
+0.06(+11.54%)
Jul 18, 2019
0.5600
0.5800
0.5000
0.5200
344,701
-0.04(-6.56%)
Jul 17, 2019
0.6138
0.6138
0.5311
0.5565
544,578
-0.04(-7.25%)
Jul 16, 2019
0.6200
0.6500
0.5300
0.6000
667,513
-0.02(-3.23%)
Jul 15, 2019
0.6600
0.6800
0.6100
0.6200
305,184
-0.03(-3.95%)
Jul 12, 2019
0.6900
0.6900
0.6439
0.6455
210,800
-0.02(-3.66%)
Jul 11, 2019
0.6800
0.6812
0.6400
0.6700
244,743
-0.01(-1.75%)
Jul 10, 2019
0.6950
0.7000
0.6400
0.6819
607,374
-0.03(-3.71%)
Jul 09, 2019
0.7154
0.7300
0.7002
0.7082
142,101
+0.02(+2.64%)
Jul 08, 2019
0.7600
0.7700
0.6900
0.6900
269,351
-0.04(-5.13%)
Jul 05, 2019
0.7600
0.7899
0.7273
0.7273
379,800
-0.04(-5.45%)
Jul 03, 2019
0.7400
0.7780
0.7200
0.7692
388,000
+0.03(+3.95%)
Jul 02, 2019
0.7400
0.7800
0.7200
0.7400
282,408
+0.02(+2.78%)
Jul 01, 2019
0.7800
0.7900
0.7200
0.7200
258,973
-0.01(-0.73%)
Jun 28, 2019
0.8000
0.8020
0.7253
0.7253
278,000
-0.08(-10.16%)
Jun 27, 2019
0.7900
0.8298
0.7500
0.8073
100,277
+0.03(+3.49%)
Jun 26, 2019
0.8100
0.8161
0.7401
0.7801
90,539
-0.02(-2.49%)
Jun 25, 2019
0.7900
0.8300
0.7700
0.8000
166,404
+0.01(+0.69%)
Jun 24, 2019
0.8300
0.8477
0.7730
0.7945
179,398
-0.01(-1.43%)
Jun 21, 2019
0.8319
0.8599
0.8000
0.8060
322,300
-0.05(-6.28%)
Jun 20, 2019
0.8600
0.8800
0.8200
0.8600
186,871
-0.01(-1.26%)
Jun 19, 2019
0.8600
0.8898
0.7711
0.8710
415,186
-0.01(-1.03%)
Jun 18, 2019
0.9000
0.9099
0.8011
0.8801
685,575
-0.01(-1.11%)
Jun 17, 2019
0.7100
0.9200
0.7000
0.8900
1,641,333
+0.15(+20.71%)
Jun 14, 2019
0.6900
0.7500
0.6302
0.7373
2,088,000
+0.09(+13.43%)
Jun 13, 2019
0.6300
0.6600
0.6000
0.6500
842,316
+0.04(+6.56%)
Jun 12, 2019
0.6557
0.6679
0.6100
0.6100
592,407
-0.04(-6.15%)
Jun 11, 2019
0.7200
0.7200
0.6400
0.6500
1,008,352
-0.07(-9.72%)
Jun 10, 2019
0.6700
1.090
0.6600
0.7200
5,870,998
+0.08(+11.80%)
Jun 07, 2019
0.6600
0.6786
0.6100
0.6440
599,900
+0.00(+0.63%)
Jun 06, 2019
0.7200
0.7400
0.6300
0.6400
555,400
-0.07(-9.72%)
Jun 05, 2019
0.7602
0.7780
0.6900
0.7089
276,614
-0.02(-2.89%)
Jun 04, 2019
0.7200
0.8600
0.7100
0.7300
663,411
-0.01(-1.35%)
Jun 03, 2019
0.7400
0.7800
0.7000
0.7400
283,457
+0.02(+2.35%)
May 31, 2019
0.7099
0.7500
0.6950
0.7230
216,600
-0.00(-0.55%)
May 30, 2019
0.7300
0.7647
0.6921
0.7270
121,428
+0.02(+2.70%)
May 29, 2019
0.7166
0.7499
0.6800
0.7079
355,609
+0.00(+0.41%)
May 28, 2019
0.7908
0.7980
0.7031
0.7050
432,113
-0.05(-6.40%)
May 24, 2019
0.8000
0.8380
0.7532
0.7532
304,900
-0.04(-5.38%)
May 23, 2019
0.8150
0.8480
0.7501
0.7960
326,262
-0.02(-2.33%)
May 22, 2019
0.8569
0.8700
0.8101
0.8150
299,762
-0.06(-6.86%)
May 21, 2019
0.8499
0.8900
0.8000
0.8750
692,284
-0.02(-1.69%)
May 20, 2019
0.9100
1.120
0.8700
0.8900
2,277,293
-0.02(-1.90%)
May 17, 2019
0.8724
0.9300
0.8221
0.9072
379,600
+0.03(+3.09%)
May 16, 2019
0.8800
0.9300
0.8700
0.8800
237,047
-0.01(-1.12%)
May 15, 2019
0.9400
0.9500
0.8800
0.8900
257,632
-0.04(-4.30%)
May 14, 2019
0.8400
0.9500
0.8400
0.9300
507,458
+0.05(+5.99%)
May 13, 2019
0.8625
0.8900
0.8201
0.8774
483,308
-0.01(-1.42%)
May 10, 2019
0.9100
0.9300
0.8100
0.8900
935,800
-0.04(-4.34%)
May 09, 2019
0.9158
0.9500
0.9100
0.9304
395,460
+0.00(+0.04%)
May 08, 2019
0.9300
0.9500
0.9100
0.9300
853,697
-0.01(-1.06%)
May 07, 2019
0.9600
0.9700
0.9000
0.9400
866,740
-0.02(-2.08%)
May 06, 2019
0.9500
1.000
0.9200
0.9600
792,861
+0.02(+2.13%)
May 03, 2019
1.020
1.060
0.8901
0.9400
2,210,700
-0.05(-5.05%)
May 02, 2019
1.000
1.090
0.9900
0.9900
2,400,097
+0.00(+0.00%)
May 01, 2019
1.300
1.300
0.9800
0.9900
4,876,320
-0.29(-22.66%)
Apr 30, 2019
1.620
1.630
1.210
1.280
2,342,237
-0.34(-20.99%)
Apr 29, 2019
1.550
1.650
1.520
1.620
239,890
+0.09(+5.88%)
Apr 26, 2019
1.580
1.610
1.498
1.530
304,300
-0.05(-3.16%)
Apr 25, 2019
1.650
1.670
1.540
1.580
336,386
-0.07(-4.24%)
Apr 24, 2019
1.460
1.660
1.410
1.650
576,706
+0.21(+14.58%)
Apr 23, 2019
1.470
1.530
1.410
1.440
175,154
-0.04(-2.70%)
Apr 22, 2019
1.550
1.550
1.410
1.480
202,766
-0.08(-5.13%)
Apr 18, 2019
1.470
1.560
1.450
1.560
354,700
+0.09(+6.12%)
Apr 17, 2019
1.440
1.630
1.417
1.470
668,895
+0.03(+2.08%)
Apr 16, 2019
1.430
1.490
1.424
1.440
97,431
+0.01(+0.70%)
Apr 15, 2019
1.600
1.640
1.430
1.430
374,855
-0.16(-10.06%)
Apr 12, 2019
1.740
1.750
1.551
1.590
239,800
-0.13(-7.56%)
Apr 11, 2019
1.900
1.900
1.700
1.720
312,177
-0.16(-8.51%)
Apr 10, 2019
1.660
1.980
1.510
1.880
808,510
+0.20(+11.90%)
Apr 09, 2019
1.740
1.760
1.630
1.680
266,644
-0.06(-3.45%)
Apr 08, 2019
1.790
1.830
1.690
1.740
390,493
-0.04(-2.25%)
Apr 05, 2019
2.070
2.090
1.750
1.780
1,266,600
-0.30(-14.42%)
Apr 04, 2019
2.290
2.300
2.070
2.080
559,911
-0.21(-9.17%)
Apr 03, 2019
2.360
2.420
2.280
2.290
158,058
-0.10(-4.18%)
Apr 02, 2019
2.460
2.460
2.350
2.390
156,576
-0.07(-2.85%)
Apr 01, 2019
2.460
2.510
2.250
2.460
474,224
+0.00(+0.00%)
Mar 29, 2019
2.420
2.580
2.350
2.460
587,500
-0.03(-1.20%)
Mar 28, 2019
2.330
2.380
2.300
2.490
131,273
+0.15(+6.41%)
Mar 27, 2019
2.420
2.460
2.320
2.340
132,957
-0.07(-2.90%)
Mar 26, 2019
2.430
2.480
2.360
2.410
98,043
-0.03(-1.23%)
Mar 25, 2019
2.460
2.530
2.310
2.440
184,569
-0.08(-3.17%)
Mar 22, 2019
2.390
2.550
2.322
2.520
366,600
+0.11(+4.56%)
Mar 21, 2019
2.440
2.440
2.270
2.410
411,655
-0.02(-0.82%)
Mar 20, 2019
2.530
2.530
2.360
2.430
259,802
-0.08(-3.19%)
Mar 19, 2019
2.500
2.650
2.500
2.510
368,422
+0.01(+0.40%)
Mar 18, 2019
2.340
2.580
2.250
2.500
653,111
+0.18(+7.76%)
Mar 15, 2019
2.510
2.530
2.300
2.320
643,200
-0.21(-8.30%)
Mar 14, 2019
2.620
2.620
2.440
2.530
508,397
-0.07(-2.69%)
Mar 13, 2019
2.620
2.670
2.540
2.600
369,948
-0.03(-1.14%)
Mar 12, 2019
2.750
2.980
2.510
2.630
2,668,419
-0.07(-2.59%)
Mar 11, 2019
2.490
2.750
2.400
2.700
1,688,368
+0.32(+13.45%)
Mar 08, 2019
2.420
2.530
2.240
2.380
1,320,000
-0.11(-4.42%)
Mar 07, 2019
2.660
2.680
2.370
2.490
962,403
-0.20(-7.43%)
Mar 06, 2019
2.850
2.940
2.690
2.690
1,239,817
+0.03(+1.13%)
Mar 05, 2019
3.500
3.500
2.610
2.660
5,525,512
-4.14(-60.88%)
Mar 04, 2019
9.000
9.150
6.750
6.800
459,040
-2.21(-24.53%)
Mar 01, 2019
9.030
9.340
8.990
9.010
44,800
-0.07(-0.77%)
Feb 28, 2019
8.970
9.110
8.780
9.080
28,786
+0.05(+0.55%)
Feb 27, 2019
8.820
9.030
8.650
9.030
6,263
+0.35(+4.03%)
Feb 26, 2019
8.840
8.840
8.550
8.680
41,440
-0.04(-0.46%)
Feb 25, 2019
8.700
8.720
8.530
8.720
16,477
+0.05(+0.58%)
Feb 22, 2019
8.750
8.780
8.610
8.670
5,600
+0.02(+0.23%)
Feb 21, 2019
8.770
8.850
8.550
8.650
16,245
-0.08(-0.92%)
Feb 20, 2019
8.780
9.000
8.730
8.730
5,948
-0.05(-0.57%)
Feb 19, 2019
8.730
8.920
8.710
8.780
8,491
-0.07(-0.79%)
Feb 15, 2019
8.990
9.140
8.810
8.850
19,100
-0.15(-1.67%)
Feb 14, 2019
9.050
9.230
8.510
9.000
83,103
-0.09(-0.99%)
Feb 13, 2019
9.070
9.275
9.070
9.090
48,151
-0.03(-0.27%)
Feb 12, 2019
9.180
9.230
9.020
9.115
93,180
-0.07(-0.82%)
Feb 11, 2019
9.666
9.666
9.100
9.190
9,350
-0.21(-2.23%)
Feb 08, 2019
9.500
9.780
9.100
9.400
9,700
+0.21(+2.29%)
Feb 07, 2019
9.090
9.300
9.090
9.190
4,502
-0.04(-0.43%)
Feb 06, 2019
9.220
9.230
8.850
9.230
5,799
+0.07(+0.76%)
Feb 05, 2019
9.360
9.440
9.160
9.160
10,123
-0.17(-1.82%)
Feb 04, 2019
9.010
9.330
9.010
9.330
22,669
+0.42(+4.71%)
Feb 01, 2019
8.900
9.100
8.900
8.910
28,000
+0.02(+0.22%)
Jan 31, 2019
8.820
9.010
8.740
8.890
16,179
-0.12(-1.33%)
Jan 30, 2019
9.030
9.140
8.840
9.010
16,759
+0.01(+0.11%)
Jan 29, 2019
9.630
9.700
8.810
9.000
19,961
-0.73(-7.50%)
Jan 28, 2019
9.850
9.850
9.720
9.730
2,566
-0.13(-1.32%)
Jan 25, 2019
9.980
10.17
9.780
9.860
33,000
-0.08(-0.80%)
Jan 24, 2019
10.04
10.26
9.640
9.940
17,630
-0.12(-1.24%)
Jan 23, 2019
10.02
10.44
9.930
10.06
16,141
+0.14(+1.46%)
Jan 22, 2019
9.970
10.13
9.790
9.920
69,732
-0.06(-0.60%)
Jan 18, 2019
9.740
9.990
9.630
9.980
23,800
+0.31(+3.21%)
Jan 17, 2019
9.650
9.910
9.560
9.670
81,465
+0.08(+0.83%)
Jan 16, 2019
9.540
9.649
9.360
9.590
8,384
+0.09(+0.95%)
Jan 15, 2019
9.700
9.700
9.420
9.500
6,269
-0.19(-1.96%)
Jan 14, 2019
9.570
9.950
9.570
9.690
19,754
+0.11(+1.15%)
Jan 11, 2019
9.490
9.880
9.440
9.580
18,500
+0.14(+1.48%)
Jan 10, 2019
9.660
10.19
9.430
9.440
5,375
-0.19(-1.97%)
Jan 09, 2019
9.500
9.810
9.500
9.630
21,747
+0.13(+1.37%)
Jan 08, 2019
9.450
9.510
9.230
9.500
14,441
+0.27(+2.93%)
Jan 07, 2019
8.910
9.382
8.910
9.230
28,677
+0.33(+3.71%)
Jan 04, 2019
8.990
9.365
8.830
8.900
21,200
-0.02(-0.22%)
Jan 03, 2019
8.420
8.940
8.340
8.920
21,001
+0.49(+5.81%)
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.