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
Vuzix Corp
(NQ:
VUZI
)
1.340
-0.100 (-6.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2019
2.020
2.025
1.980
2.010
481,500
+0.00(+0.00%)
Dec 30, 2019
2.070
2.090
2.000
2.010
388,748
-0.09(-4.29%)
Dec 27, 2019
2.100
2.120
2.060
2.100
203,800
-0.01(-0.47%)
Dec 26, 2019
2.150
2.150
2.080
2.110
159,142
+0.02(+0.96%)
Dec 24, 2019
2.130
2.170
2.090
2.090
140,400
-0.06(-2.79%)
Dec 23, 2019
2.070
2.180
2.060
2.150
125,143
+0.07(+3.37%)
Dec 20, 2019
2.190
2.210
2.060
2.080
415,800
-0.07(-3.26%)
Dec 19, 2019
2.180
2.250
2.140
2.150
216,207
-0.04(-1.83%)
Dec 18, 2019
2.110
2.190
2.070
2.190
251,644
+0.10(+4.78%)
Dec 17, 2019
2.240
2.240
2.070
2.090
364,204
-0.15(-6.70%)
Dec 16, 2019
2.200
2.290
2.184
2.240
195,278
+0.07(+3.23%)
Dec 13, 2019
2.190
2.289
2.145
2.170
318,200
+0.01(+0.46%)
Dec 12, 2019
2.290
2.350
2.150
2.160
247,078
-0.14(-6.09%)
Dec 11, 2019
2.400
2.400
2.280
2.300
127,011
-0.09(-3.77%)
Dec 10, 2019
2.440
2.440
2.350
2.390
128,795
-0.03(-1.24%)
Dec 09, 2019
2.400
2.450
2.380
2.420
123,571
+0.03(+1.26%)
Dec 06, 2019
2.420
2.480
2.360
2.390
232,900
-0.01(-0.42%)
Dec 05, 2019
2.470
2.500
2.370
2.400
166,332
-0.04(-1.64%)
Dec 04, 2019
2.450
2.462
2.360
2.440
275,750
+0.03(+1.24%)
Dec 03, 2019
2.390
2.500
2.290
2.410
388,916
+0.09(+3.88%)
Dec 02, 2019
2.470
2.470
2.270
2.320
221,720
-0.12(-4.92%)
Nov 29, 2019
2.290
2.480
2.290
2.440
340,900
+0.15(+6.32%)
Nov 27, 2019
2.150
2.319
2.150
2.295
223,600
+0.13(+6.25%)
Nov 26, 2019
2.100
2.220
2.080
2.160
244,035
+0.07(+3.35%)
Nov 25, 2019
2.020
2.110
2.020
2.090
112,830
+0.06(+2.96%)
Nov 22, 2019
2.010
2.090
1.970
2.030
219,400
+0.02(+1.00%)
Nov 21, 2019
2.060
2.150
2.000
2.010
142,744
-0.04(-1.95%)
Nov 20, 2019
2.110
2.150
2.050
2.050
110,476
-0.06(-2.84%)
Nov 19, 2019
2.070
2.130
2.030
2.110
193,385
+0.06(+2.93%)
Nov 18, 2019
2.140
2.170
2.050
2.050
173,871
-0.12(-5.53%)
Nov 15, 2019
2.220
2.227
2.100
2.170
170,900
-0.03(-1.36%)
Nov 14, 2019
2.210
2.260
2.159
2.200
94,622
-0.04(-1.79%)
Nov 13, 2019
2.210
2.260
2.160
2.240
130,240
+0.02(+0.90%)
Nov 12, 2019
2.280
2.280
2.180
2.220
126,461
-0.06(-2.63%)
Nov 11, 2019
2.200
2.280
2.120
2.280
140,359
+0.10(+4.59%)
Nov 08, 2019
2.310
2.342
2.070
2.180
384,500
-0.12(-5.22%)
Nov 07, 2019
2.400
2.460
2.230
2.300
306,124
-0.07(-2.95%)
Nov 06, 2019
2.510
2.540
2.350
2.370
280,705
-0.13(-5.20%)
Nov 05, 2019
2.410
2.573
2.390
2.500
387,316
+0.06(+2.46%)
Nov 04, 2019
2.500
2.530
2.400
2.440
171,932
-0.04(-1.61%)
Nov 01, 2019
2.420
2.540
2.410
2.480
205,300
+0.08(+3.33%)
Oct 31, 2019
2.490
2.500
2.385
2.400
202,020
-0.06(-2.44%)
Oct 30, 2019
2.390
2.470
2.290
2.460
205,017
+0.12(+5.13%)
Oct 29, 2019
2.400
2.420
2.320
2.340
81,093
-0.07(-2.90%)
Oct 28, 2019
2.470
2.510
2.370
2.410
165,942
-0.04(-1.63%)
Oct 25, 2019
2.440
2.460
2.350
2.450
169,700
+0.03(+1.24%)
Oct 24, 2019
2.400
2.470
2.350
2.420
218,589
+0.02(+0.83%)
Oct 23, 2019
2.300
2.410
2.290
2.400
286,505
+0.07(+3.00%)
Oct 22, 2019
2.410
2.440
2.300
2.330
181,722
-0.05(-2.10%)
Oct 21, 2019
2.380
2.430
2.290
2.380
199,148
+0.02(+0.85%)
Oct 18, 2019
2.320
2.360
2.290
2.360
72,500
+0.03(+1.29%)
Oct 17, 2019
2.300
2.382
2.270
2.330
148,933
+0.06(+2.64%)
Oct 16, 2019
2.340
2.380
2.260
2.270
149,983
-0.06(-2.58%)
Oct 15, 2019
2.280
2.335
2.230
2.330
138,446
+0.04(+1.75%)
Oct 14, 2019
2.220
2.290
2.210
2.290
101,230
+0.03(+1.33%)
Oct 11, 2019
2.370
2.370
2.250
2.260
92,100
-0.07(-3.00%)
Oct 10, 2019
2.350
2.380
2.220
2.330
142,235
-0.01(-0.43%)
Oct 09, 2019
2.290
2.370
2.260
2.340
124,742
+0.05(+2.18%)
Oct 08, 2019
2.390
2.390
2.260
2.290
165,679
-0.10(-4.18%)
Oct 07, 2019
2.230
2.420
2.220
2.390
223,169
+0.16(+7.17%)
Oct 04, 2019
2.240
2.280
2.220
2.230
64,000
-0.02(-0.89%)
Oct 03, 2019
2.220
2.310
2.190
2.250
100,343
+0.03(+1.35%)
Oct 02, 2019
2.170
2.250
2.130
2.220
474,074
+0.01(+0.45%)
Oct 01, 2019
2.270
2.340
2.160
2.210
217,606
-0.07(-3.07%)
Sep 30, 2019
2.350
2.360
2.270
2.280
112,997
-0.08(-3.39%)
Sep 27, 2019
2.320
2.392
2.300
2.360
136,200
+0.03(+1.29%)
Sep 26, 2019
2.370
2.410
2.300
2.330
154,608
-0.03(-1.27%)
Sep 25, 2019
2.310
2.420
2.250
2.360
269,915
+0.03(+1.29%)
Sep 24, 2019
2.440
2.440
2.255
2.330
508,031
-0.11(-4.51%)
Sep 23, 2019
2.500
2.521
2.370
2.440
359,477
-0.08(-3.17%)
Sep 20, 2019
2.500
2.550
2.380
2.520
469,900
+0.03(+1.20%)
Sep 19, 2019
2.550
2.690
2.400
2.490
489,631
-0.06(-2.35%)
Sep 18, 2019
2.530
2.630
2.340
2.550
762,024
-0.01(-0.39%)
Sep 17, 2019
2.540
2.980
2.500
2.560
3,888,117
+0.17(+7.11%)
Sep 16, 2019
2.500
2.515
2.340
2.390
247,052
-0.07(-2.85%)
Sep 13, 2019
2.310
2.485
2.200
2.460
380,300
+0.14(+6.03%)
Sep 12, 2019
2.400
2.430
2.290
2.320
212,285
-0.08(-3.33%)
Sep 11, 2019
2.280
2.400
2.270
2.400
294,481
+0.15(+6.67%)
Sep 10, 2019
2.200
2.290
2.180
2.250
198,652
+0.07(+3.21%)
Sep 09, 2019
2.190
2.330
2.180
2.180
347,503
+0.02(+0.93%)
Sep 06, 2019
2.180
2.220
2.090
2.160
266,000
+0.00(+0.00%)
Sep 05, 2019
2.140
2.220
2.100
2.160
459,670
+0.03(+1.41%)
Sep 04, 2019
2.060
2.130
1.950
2.130
360,478
+0.14(+7.04%)
Sep 03, 2019
1.890
1.990
1.840
1.990
608,180
+0.16(+8.74%)
Aug 30, 2019
1.830
1.840
1.820
1.830
168,700
+0.00(+0.00%)
Aug 29, 2019
1.880
1.920
1.820
1.830
145,203
-0.01(-0.54%)
Aug 28, 2019
1.800
1.850
1.780
1.840
142,974
+0.04(+2.22%)
Aug 27, 2019
1.860
1.870
1.790
1.800
239,240
-0.06(-3.23%)
Aug 26, 2019
1.890
1.914
1.850
1.860
142,220
-0.02(-1.06%)
Aug 23, 2019
1.990
1.990
1.870
1.880
225,700
-0.12(-6.00%)
Aug 22, 2019
1.980
2.020
1.890
2.000
130,711
+0.04(+2.04%)
Aug 21, 2019
2.040
2.070
1.950
1.960
231,745
-0.08(-3.92%)
Aug 20, 2019
1.920
2.050
1.850
2.040
438,940
+0.10(+5.15%)
Aug 19, 2019
2.030
2.080
1.930
1.940
288,887
-0.05(-2.51%)
Aug 16, 2019
2.100
2.139
1.950
1.990
273,700
-0.08(-3.86%)
Aug 15, 2019
1.980
2.180
1.910
2.070
656,086
+0.07(+3.50%)
Aug 14, 2019
1.950
2.020
1.850
2.000
448,093
-0.01(-0.50%)
Aug 13, 2019
1.960
2.020
1.880
2.010
388,534
+0.07(+3.61%)
Aug 12, 2019
1.880
1.940
1.780
1.940
287,856
+0.08(+4.30%)
Aug 09, 2019
1.900
1.900
1.770
1.860
641,000
-0.10(-5.10%)
Aug 08, 2019
2.000
2.090
1.920
1.960
482,879
-0.03(-1.51%)
Aug 07, 2019
1.860
2.010
1.810
1.990
532,510
+0.10(+5.29%)
Aug 06, 2019
1.990
2.000
1.810
1.890
391,709
-0.07(-3.57%)
Aug 05, 2019
1.980
2.000
1.830
1.960
675,510
-0.04(-2.00%)
Aug 02, 2019
1.920
2.000
1.850
2.000
481,100
+0.06(+3.09%)
Aug 01, 2019
1.970
2.030
1.870
1.940
724,677
-0.03(-1.52%)
Jul 31, 2019
2.100
2.120
1.920
1.970
934,265
-0.08(-3.90%)
Jul 30, 2019
2.270
2.350
1.940
2.050
1,715,543
-0.20(-8.89%)
Jul 29, 2019
2.040
2.320
1.960
2.250
2,071,723
+0.27(+13.64%)
Jul 26, 2019
2.110
2.130
1.960
1.980
697,000
-0.15(-7.04%)
Jul 25, 2019
2.250
2.290
2.110
2.130
336,010
-0.10(-4.48%)
Jul 24, 2019
2.250
2.310
2.130
2.230
479,831
-0.04(-1.76%)
Jul 23, 2019
2.530
2.540
2.250
2.270
729,636
-0.24(-9.56%)
Jul 22, 2019
2.510
2.630
2.260
2.510
1,504,082
+0.06(+2.45%)
Jul 19, 2019
2.250
2.606
2.210
2.450
1,300,100
+0.20(+8.89%)
Jul 18, 2019
2.320
2.390
2.250
2.250
283,486
-0.12(-5.06%)
Jul 17, 2019
2.500
2.550
2.350
2.370
394,368
-0.13(-5.20%)
Jul 16, 2019
2.550
2.600
2.500
2.500
371,879
-0.05(-1.96%)
Jul 15, 2019
2.870
2.870
2.450
2.550
1,020,603
-0.33(-11.46%)
Jul 12, 2019
3.080
3.080
2.800
2.880
643,900
-0.18(-5.88%)
Jul 11, 2019
3.190
3.190
3.020
3.060
463,484
-0.15(-4.67%)
Jul 10, 2019
3.300
3.380
3.090
3.210
540,237
-0.03(-0.93%)
Jul 09, 2019
3.180
3.310
3.080
3.240
518,723
+0.09(+2.86%)
Jul 08, 2019
3.100
3.180
2.930
3.150
617,067
+0.04(+1.29%)
Jul 05, 2019
3.230
3.241
3.060
3.110
470,300
-0.05(-1.58%)
Jul 03, 2019
3.390
3.400
3.120
3.160
577,900
-0.23(-6.78%)
Jul 02, 2019
3.600
3.640
3.360
3.390
694,110
-0.13(-3.69%)
Jul 01, 2019
3.540
3.620
3.170
3.520
2,023,137
-0.57(-13.94%)
Jun 28, 2019
4.330
4.380
4.030
4.090
2,807,700
-0.18(-4.22%)
Jun 27, 2019
4.250
4.540
4.250
4.270
427,921
+0.04(+0.95%)
Jun 26, 2019
4.340
4.340
4.041
4.230
578,439
-0.11(-2.53%)
Jun 25, 2019
4.040
4.370
3.840
4.340
989,184
+0.28(+6.90%)
Jun 24, 2019
4.780
4.880
4.000
4.060
843,756
-0.72(-15.06%)
Jun 21, 2019
4.980
5.000
4.675
4.780
1,067,200
-0.17(-3.43%)
Jun 20, 2019
4.500
4.950
4.390
4.950
1,481,908
+0.55(+12.50%)
Jun 19, 2019
3.750
4.430
3.750
4.400
1,644,770
+0.69(+18.60%)
Jun 18, 2019
3.710
3.900
3.630
3.710
594,227
-0.04(-1.07%)
Jun 17, 2019
3.560
3.780
3.420
3.750
502,030
+0.18(+5.04%)
Jun 14, 2019
3.650
3.780
3.390
3.570
1,031,500
-0.03(-0.83%)
Jun 13, 2019
3.690
3.950
3.500
3.600
1,758,085
-0.11(-2.96%)
Jun 12, 2019
3.550
4.500
3.350
3.710
4,575,073
+0.09(+2.49%)
Jun 11, 2019
2.950
3.740
2.680
3.620
3,938,557
+0.67(+22.71%)
Jun 10, 2019
2.070
3.580
2.050
2.950
5,160,310
+0.92(+45.32%)
Jun 07, 2019
1.920
2.050
1.810
2.030
392,800
+0.09(+4.64%)
Jun 06, 2019
1.930
1.950
1.800
1.940
393,079
+0.01(+0.52%)
Jun 05, 2019
2.000
2.000
1.900
1.930
204,837
-0.04(-2.03%)
Jun 04, 2019
1.870
1.990
1.790
1.970
522,890
+0.15(+8.24%)
Jun 03, 2019
2.080
2.200
1.770
1.820
718,628
-0.26(-12.50%)
May 31, 2019
2.340
2.380
2.060
2.080
412,100
-0.28(-11.86%)
May 30, 2019
2.450
2.460
2.330
2.360
207,497
-0.10(-4.07%)
May 29, 2019
2.380
2.490
2.340
2.460
218,547
+0.08(+3.36%)
May 28, 2019
2.560
2.610
2.360
2.380
233,836
-0.19(-7.39%)
May 24, 2019
2.410
2.590
2.370
2.570
308,500
+0.16(+6.64%)
May 23, 2019
2.410
2.420
2.350
2.410
155,219
+0.00(+0.00%)
May 22, 2019
2.440
2.500
2.310
2.410
192,461
+0.01(+0.42%)
May 21, 2019
2.440
2.517
2.350
2.400
141,003
-0.02(-0.83%)
May 20, 2019
2.560
2.560
2.350
2.420
371,762
-0.15(-5.84%)
May 17, 2019
2.770
2.890
2.540
2.570
414,100
-0.20(-7.22%)
May 16, 2019
2.630
2.840
2.620
2.770
330,268
+0.15(+5.73%)
May 15, 2019
2.520
2.650
2.430
2.620
198,914
+0.09(+3.56%)
May 14, 2019
2.650
2.690
2.452
2.530
256,914
+0.01(+0.40%)
May 13, 2019
2.650
2.650
2.370
2.520
383,147
-0.13(-4.91%)
May 10, 2019
2.480
2.730
2.445
2.650
542,100
+0.02(+0.76%)
May 09, 2019
2.660
2.710
2.460
2.630
292,158
+0.17(+6.91%)
May 08, 2019
2.520
2.526
2.420
2.460
119,355
-0.07(-2.77%)
May 07, 2019
2.670
2.680
2.460
2.530
155,726
-0.11(-4.17%)
May 06, 2019
2.540
2.669
2.527
2.640
244,508
+0.07(+2.72%)
May 03, 2019
2.430
2.590
2.380
2.570
216,500
+0.17(+7.08%)
May 02, 2019
2.420
2.420
2.310
2.400
248,559
+0.00(+0.00%)
May 01, 2019
2.350
2.440
2.350
2.400
152,326
+0.03(+1.27%)
Apr 30, 2019
2.520
2.550
2.350
2.370
421,055
-0.13(-5.20%)
Apr 29, 2019
2.400
2.510
2.400
2.500
209,956
+0.11(+4.60%)
Apr 26, 2019
2.440
2.583
2.370
2.390
446,000
-0.06(-2.45%)
Apr 25, 2019
2.590
2.600
2.400
2.450
381,884
-0.11(-4.30%)
Apr 24, 2019
2.610
2.621
2.540
2.560
185,211
-0.03(-1.16%)
Apr 23, 2019
2.600
2.670
2.570
2.590
167,901
+0.02(+0.78%)
Apr 22, 2019
2.680
2.701
2.570
2.570
230,784
-0.10(-3.75%)
Apr 18, 2019
2.720
2.800
2.660
2.670
138,500
-0.07(-2.55%)
Apr 17, 2019
2.830
2.950
2.720
2.740
253,287
-0.12(-4.20%)
Apr 16, 2019
2.750
2.980
2.690
2.860
445,109
+0.11(+4.00%)
Apr 15, 2019
2.780
2.800
2.670
2.750
163,563
-0.04(-1.43%)
Apr 12, 2019
2.750
2.850
2.730
2.790
190,200
+0.04(+1.45%)
Apr 11, 2019
2.740
2.880
2.660
2.750
270,957
+0.01(+0.36%)
Apr 10, 2019
2.610
2.837
2.560
2.740
275,191
+0.14(+5.38%)
Apr 09, 2019
2.640
2.780
2.590
2.600
317,984
-0.03(-1.14%)
Apr 08, 2019
2.780
2.780
2.620
2.630
289,764
-0.12(-4.36%)
Apr 05, 2019
2.740
2.820
2.710
2.750
295,700
+0.04(+1.48%)
Apr 04, 2019
2.810
2.880
2.700
2.710
300,885
-0.10(-3.56%)
Apr 03, 2019
2.710
2.810
2.650
2.810
344,996
+0.12(+4.46%)
Apr 02, 2019
2.920
2.960
2.570
2.690
864,484
-0.26(-8.81%)
Apr 01, 2019
3.070
3.081
2.920
2.950
421,634
-0.11(-3.59%)
Mar 29, 2019
3.150
3.170
3.060
3.060
203,700
-0.05(-1.61%)
Mar 28, 2019
3.180
3.190
3.090
3.110
139,358
-0.03(-0.96%)
Mar 27, 2019
3.250
3.250
3.050
3.140
225,059
-0.10(-3.09%)
Mar 26, 2019
3.280
3.310
3.140
3.240
142,453
-0.01(-0.31%)
Mar 25, 2019
3.240
3.290
3.030
3.250
240,125
-0.01(-0.31%)
Mar 22, 2019
3.500
3.507
3.200
3.260
307,000
-0.26(-7.39%)
Mar 21, 2019
3.680
3.700
3.490
3.520
248,901
-0.17(-4.61%)
Mar 20, 2019
3.690
3.790
3.570
3.690
272,650
-0.03(-0.81%)
Mar 19, 2019
3.690
3.750
3.550
3.720
259,147
-0.01(-0.27%)
Mar 18, 2019
3.470
3.740
3.410
3.730
392,377
+0.28(+8.12%)
Mar 15, 2019
3.570
3.690
3.363
3.450
746,900
-0.31(-8.24%)
Mar 14, 2019
3.750
3.850
3.470
3.760
702,043
+0.11(+3.01%)
Mar 13, 2019
3.600
3.650
3.360
3.650
667,873
+0.25(+7.35%)
Mar 12, 2019
3.560
3.590
3.310
3.400
276,874
-0.11(-3.13%)
Mar 11, 2019
3.430
3.600
3.300
3.510
451,826
+0.10(+2.93%)
Mar 08, 2019
3.350
3.510
3.200
3.410
274,100
+0.02(+0.59%)
Mar 07, 2019
3.380
3.470
3.260
3.390
159,418
+0.05(+1.50%)
Mar 06, 2019
3.410
3.440
3.060
3.340
622,548
-0.07(-2.05%)
Mar 05, 2019
3.570
3.710
3.350
3.410
446,015
-0.13(-3.67%)
Mar 04, 2019
3.070
4.210
3.070
3.540
1,540,359
+0.46(+14.94%)
Mar 01, 2019
3.300
3.340
3.010
3.080
561,300
-0.20(-6.10%)
Feb 28, 2019
3.380
3.403
3.240
3.280
262,428
-0.08(-2.38%)
Feb 27, 2019
3.320
3.400
3.260
3.360
359,333
+0.03(+0.90%)
Feb 26, 2019
3.550
3.560
3.330
3.330
259,124
-0.18(-5.13%)
Feb 25, 2019
3.740
3.860
3.480
3.510
408,068
-0.17(-4.62%)
Feb 22, 2019
3.300
3.690
3.230
3.680
411,700
+0.33(+9.85%)
Feb 21, 2019
3.740
3.780
3.330
3.350
806,395
-0.38(-10.19%)
Feb 20, 2019
3.860
3.945
3.710
3.730
235,763
-0.13(-3.37%)
Feb 19, 2019
4.020
4.035
3.850
3.860
229,741
-0.14(-3.50%)
Feb 15, 2019
3.980
4.080
3.900
4.000
254,300
+0.04(+1.01%)
Feb 14, 2019
3.850
4.010
3.850
3.960
255,652
+0.08(+2.06%)
Feb 13, 2019
4.010
4.110
3.850
3.880
223,914
-0.13(-3.24%)
Feb 12, 2019
3.970
4.130
3.970
4.010
176,785
+0.08(+2.04%)
Feb 11, 2019
4.010
4.029
3.840
3.930
241,075
-0.03(-0.76%)
Feb 08, 2019
4.020
4.070
3.950
3.960
224,100
-0.07(-1.74%)
Feb 07, 2019
4.140
4.192
3.960
4.030
197,674
-0.12(-2.89%)
Feb 06, 2019
4.280
4.350
4.110
4.150
181,872
-0.12(-2.81%)
Feb 05, 2019
4.380
4.420
4.210
4.270
173,287
-0.11(-2.51%)
Feb 04, 2019
4.290
4.470
4.290
4.380
131,258
+0.11(+2.58%)
Feb 01, 2019
4.240
4.370
4.200
4.270
148,000
+0.04(+0.95%)
Jan 31, 2019
4.000
4.369
3.980
4.230
344,878
+0.21(+5.22%)
Jan 30, 2019
4.090
4.220
3.990
4.020
213,741
-0.03(-0.74%)
Jan 29, 2019
4.260
4.347
4.000
4.050
312,687
-0.21(-4.93%)
Jan 28, 2019
4.400
4.480
4.240
4.260
318,764
-0.14(-3.18%)
Jan 25, 2019
4.550
4.580
4.330
4.400
293,900
-0.13(-2.87%)
Jan 24, 2019
4.560
4.620
4.475
4.530
178,014
-0.04(-0.88%)
Jan 23, 2019
4.620
4.661
4.480
4.570
114,689
-0.04(-0.87%)
Jan 22, 2019
4.750
4.750
4.480
4.610
216,194
-0.15(-3.15%)
Jan 18, 2019
4.710
4.900
4.670
4.760
387,000
+0.07(+1.49%)
Jan 17, 2019
4.760
4.910
4.650
4.690
190,779
-0.08(-1.68%)
Jan 16, 2019
4.980
5.030
4.760
4.770
129,445
-0.17(-3.44%)
Jan 15, 2019
5.040
5.090
4.690
4.940
427,853
-0.04(-0.80%)
Jan 14, 2019
5.180
5.230
4.980
4.980
124,847
-0.18(-3.49%)
Jan 11, 2019
5.140
5.240
5.050
5.160
204,500
+0.01(+0.19%)
Jan 10, 2019
5.100
5.155
5.060
5.150
198,396
+0.00(+0.00%)
Jan 09, 2019
5.130
5.240
5.010
5.150
449,982
+0.05(+0.98%)
Jan 08, 2019
5.320
5.450
5.080
5.100
206,530
-0.20(-3.77%)
Jan 07, 2019
5.210
5.460
5.100
5.300
277,722
+0.20(+3.92%)
Jan 04, 2019
5.160
5.340
5.050
5.100
274,600
+0.06(+1.19%)
Jan 03, 2019
5.210
5.340
4.980
5.040
294,998
-0.13(-2.51%)
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.