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
Ferroglobe Plc Os
(NQ:
GSM
)
5.370
-0.070 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2016
10.66
10.66
10.66
0
-0.20(-1.81%)
Dec 29, 2016
11.06
11.19
10.81
10.86
309,350
-0.20(-1.78%)
Dec 28, 2016
11.30
11.36
10.97
11.05
472,186
-0.22(-1.92%)
Dec 27, 2016
11.26
11.52
11.24
11.27
348,677
+0.06(+0.53%)
Dec 23, 2016
11.21
11.21
11.21
0
+0.07(+0.62%)
Dec 22, 2016
11.22
11.40
11.11
11.14
423,518
-0.13(-1.14%)
Dec 21, 2016
11.27
11.29
11.13
11.27
281,178
+0.01(+0.09%)
Dec 20, 2016
10.94
11.27
10.84
11.26
458,893
+0.32(+2.97%)
Dec 19, 2016
10.80
11.01
10.57
10.94
358,485
+0.10(+0.91%)
Dec 16, 2016
11.14
11.14
10.81
10.84
624,700
-0.28(-2.48%)
Dec 15, 2016
10.89
11.13
10.80
11.11
682,532
+0.28(+2.54%)
Dec 14, 2016
11.21
11.31
10.80
10.84
723,739
-0.46(-4.09%)
Dec 13, 2016
11.39
11.47
11.02
11.30
465,887
-0.01(-0.09%)
Dec 12, 2016
11.67
11.78
11.23
11.31
498,063
-0.34(-2.96%)
Dec 09, 2016
11.32
11.68
11.28
11.65
538,467
+0.39(+3.50%)
Dec 08, 2016
11.24
11.31
10.97
11.26
1,141,179
+0.08(+0.70%)
Dec 07, 2016
11.07
11.32
11.02
11.18
1,225,806
+0.12(+1.07%)
Dec 06, 2016
11.05
11.22
10.94
11.06
797,174
+0.00(+0.00%)
Dec 05, 2016
11.24
11.30
10.94
11.06
811,271
-0.11(-0.96%)
Dec 02, 2016
11.07
11.27
11.06
11.17
502,248
+0.05(+0.44%)
Dec 01, 2016
11.22
11.35
11.09
11.12
618,521
-0.03(-0.26%)
Nov 30, 2016
11.19
11.29
11.04
11.15
446,659
+0.14(+1.24%)
Nov 29, 2016
11.07
11.10
10.87
11.01
645,680
-0.15(-1.31%)
Nov 28, 2016
11.55
11.57
11.10
11.16
365,687
-0.39(-3.38%)
Nov 25, 2016
11.55
11.57
11.35
11.55
123,915
+0.01(+0.08%)
Nov 23, 2016
11.54
11.54
11.54
0
+0.11(+0.94%)
Nov 22, 2016
11.17
11.45
11.17
11.43
409,842
+0.31(+2.81%)
Nov 21, 2016
11.33
11.36
11.10
11.12
312,609
-0.11(-0.96%)
Nov 18, 2016
11.27
11.28
10.68
11.23
520,911
-0.07(-0.61%)
Nov 17, 2016
11.52
11.76
11.25
11.30
451,774
-0.16(-1.37%)
Nov 16, 2016
11.04
11.88
10.80
11.45
1,683,361
+0.42(+3.81%)
Nov 15, 2016
10.43
11.09
10.11
11.03
1,107,526
-0.41(-3.59%)
Nov 14, 2016
10.25
11.72
9.695
11.44
1,385,420
+0.19(+1.65%)
Nov 11, 2016
10.96
11.45
10.53
11.26
1,569,641
+0.24(+2.22%)
Nov 10, 2016
9.539
11.09
9.436
11.01
2,774,817
+1.62(+17.27%)
Nov 09, 2016
9.441
9.509
9.187
9.392
1,269,829
+0.32(+3.56%)
Nov 08, 2016
8.933
9.431
8.874
9.069
637,087
+0.09(+0.98%)
Nov 07, 2016
8.982
9.001
8.894
8.982
546,547
+0.22(+2.45%)
Nov 04, 2016
8.776
8.806
8.551
8.767
391,848
-0.02(-0.22%)
Nov 03, 2016
8.649
9.011
8.639
8.786
481,657
+0.15(+1.70%)
Nov 02, 2016
8.806
8.845
8.600
8.639
503,501
-0.20(-2.21%)
Nov 01, 2016
9.079
9.118
8.830
8.835
290,811
-0.21(-2.27%)
Oct 31, 2016
8.991
9.060
8.913
9.040
475,015
+0.06(+0.65%)
Oct 28, 2016
8.806
9.011
8.776
8.982
355,374
+0.16(+1.77%)
Oct 27, 2016
9.011
9.011
8.752
8.825
384,272
-0.14(-1.53%)
Oct 26, 2016
8.854
8.962
8.786
8.962
509,655
+0.06(+0.66%)
Oct 25, 2016
8.854
9.060
8.854
8.903
377,853
+0.06(+0.66%)
Oct 24, 2016
8.845
9.011
8.776
8.845
267,661
+0.03(+0.33%)
Oct 21, 2016
8.727
8.923
8.679
8.815
520,027
-0.02(-0.22%)
Oct 20, 2016
8.786
8.962
8.610
8.835
399,307
-0.01(-0.11%)
Oct 19, 2016
8.679
8.942
8.679
8.845
273,351
+0.20(+2.26%)
Oct 18, 2016
8.727
8.757
8.610
8.649
221,703
+0.10(+1.14%)
Oct 17, 2016
8.551
8.639
8.493
8.551
315,767
-0.02(-0.23%)
Oct 14, 2016
8.669
8.747
8.473
8.571
388,210
-0.03(-0.34%)
Oct 13, 2016
8.551
8.620
8.415
8.600
523,324
-0.06(-0.68%)
Oct 12, 2016
8.630
8.952
8.600
8.659
255,740
+0.01(+0.11%)
Oct 11, 2016
8.864
8.952
8.600
8.649
452,842
-0.27(-3.07%)
Oct 10, 2016
8.796
8.942
8.796
8.923
496,146
+0.25(+2.93%)
Oct 07, 2016
8.747
8.767
8.503
8.669
291,029
-0.02(-0.23%)
Oct 06, 2016
8.473
8.767
8.444
8.688
370,364
+0.16(+1.83%)
Oct 05, 2016
8.571
8.718
8.415
8.532
977,997
+0.05(+0.58%)
Oct 04, 2016
8.659
8.854
8.395
8.483
449,256
-0.19(-2.14%)
Oct 03, 2016
8.894
8.894
8.586
8.669
471,425
-0.16(-1.77%)
Sep 30, 2016
8.903
9.021
8.727
8.825
618,960
+0.01(+0.11%)
Sep 29, 2016
8.982
9.128
8.815
8.815
780,659
-0.19(-2.06%)
Sep 28, 2016
8.688
9.011
8.688
9.001
877,764
+0.32(+3.72%)
Sep 27, 2016
8.561
8.688
8.424
8.679
909,011
+0.07(+0.79%)
Sep 26, 2016
8.571
8.776
8.561
8.610
836,626
-0.03(-0.34%)
Sep 23, 2016
8.854
8.933
8.561
8.639
1,215,059
-0.22(-2.54%)
Sep 22, 2016
8.913
9.040
8.786
8.864
873,305
+0.06(+0.67%)
Sep 21, 2016
8.698
8.962
8.688
8.806
1,445,098
+0.21(+2.39%)
Sep 20, 2016
8.209
8.718
8.141
8.600
1,141,539
+0.30(+3.65%)
Sep 19, 2016
8.161
8.356
7.985
8.297
1,876,301
+0.74(+9.83%)
Sep 16, 2016
7.643
7.652
7.535
7.555
795,841
-0.09(-1.15%)
Sep 15, 2016
7.633
7.750
7.584
7.643
399,527
+0.04(+0.51%)
Sep 14, 2016
7.613
7.799
7.564
7.604
606,075
-0.03(-0.38%)
Sep 13, 2016
7.838
7.838
7.496
7.633
1,051,881
-0.34(-4.29%)
Sep 12, 2016
7.770
7.990
7.770
7.975
798,855
+0.16(+2.00%)
Sep 09, 2016
8.089
8.089
7.736
7.819
975,244
-0.27(-3.35%)
Sep 08, 2016
8.002
8.128
7.896
8.089
903,332
+0.10(+1.21%)
Sep 07, 2016
8.186
8.186
7.935
7.993
631,413
-0.15(-1.90%)
Sep 06, 2016
8.254
8.360
8.051
8.148
918,519
-0.07(-0.82%)
Sep 02, 2016
8.196
8.215
8.215
8.215
539,148
+0.11(+1.31%)
Sep 01, 2016
8.002
8.109
7.886
8.109
596,170
+0.13(+1.58%)
Aug 31, 2016
8.157
8.264
7.809
7.983
675,778
-0.26(-3.17%)
Aug 30, 2016
8.418
8.467
8.177
8.244
942,595
-0.08(-0.93%)
Aug 29, 2016
8.051
8.346
7.935
8.322
804,768
+0.20(+2.50%)
Aug 26, 2016
8.631
8.728
7.838
8.118
3,092,902
-0.98(-10.74%)
Aug 25, 2016
9.473
9.502
8.960
9.096
1,458,305
-0.57(-5.91%)
Aug 24, 2016
9.599
9.725
9.522
9.667
545,829
-0.02(-0.20%)
Aug 23, 2016
9.638
9.870
9.560
9.686
455,581
+0.09(+0.91%)
Aug 22, 2016
9.493
9.638
9.125
9.599
356,350
-0.02(-0.20%)
Aug 19, 2016
9.715
9.734
9.401
9.618
572,244
-0.13(-1.29%)
Aug 18, 2016
9.444
9.822
9.410
9.744
643,738
+0.34(+3.60%)
Aug 17, 2016
9.309
9.405
9.183
9.405
665,978
+0.07(+0.73%)
Aug 16, 2016
9.425
9.570
9.304
9.338
620,149
-0.09(-0.92%)
Aug 15, 2016
9.028
9.488
9.028
9.425
749,092
+0.43(+4.73%)
Aug 12, 2016
9.144
9.314
8.970
8.999
490,543
-0.16(-1.80%)
Aug 11, 2016
8.980
9.202
8.767
9.164
492,700
+0.21(+2.38%)
Aug 10, 2016
9.086
9.347
8.888
8.951
499,134
-0.11(-1.18%)
Aug 09, 2016
9.047
9.164
8.989
9.057
542,948
+0.00(+0.00%)
Aug 08, 2016
8.999
9.251
8.999
9.057
386,831
+0.13(+1.41%)
Aug 05, 2016
8.815
8.931
8.689
8.931
615,575
+0.17(+1.99%)
Aug 04, 2016
8.970
8.980
8.689
8.757
553,688
-0.23(-2.58%)
Aug 03, 2016
8.711
8.989
8.644
8.989
920,486
+0.24(+2.74%)
Aug 02, 2016
8.692
8.836
8.634
8.749
371,961
+0.09(+1.00%)
Aug 01, 2016
8.922
8.922
8.625
8.663
547,163
-0.28(-3.11%)
Jul 29, 2016
8.654
8.970
8.615
8.941
371,475
+0.27(+3.10%)
Jul 28, 2016
8.711
8.826
8.538
8.673
286,270
-0.03(-0.33%)
Jul 27, 2016
8.721
8.893
8.519
8.702
387,541
-0.02(-0.22%)
Jul 26, 2016
8.347
8.807
8.347
8.721
447,428
+0.36(+4.36%)
Jul 25, 2016
8.423
8.432
8.306
8.356
240,719
-0.10(-1.14%)
Jul 22, 2016
8.500
8.562
8.404
8.452
310,731
-0.06(-0.68%)
Jul 21, 2016
8.443
8.625
8.395
8.510
693,505
+0.06(+0.68%)
Jul 20, 2016
8.299
8.596
8.116
8.452
528,570
+0.14(+1.73%)
Jul 19, 2016
8.366
8.414
8.183
8.308
429,539
-0.23(-2.70%)
Jul 18, 2016
8.673
8.778
8.490
8.538
348,879
-0.17(-1.98%)
Jul 15, 2016
8.874
8.874
8.606
8.711
352,321
-0.10(-1.09%)
Jul 14, 2016
8.730
8.865
8.586
8.807
577,611
+0.14(+1.66%)
Jul 13, 2016
8.778
8.778
8.299
8.663
392,427
-0.04(-0.44%)
Jul 12, 2016
8.577
8.721
8.529
8.702
587,502
+0.29(+3.42%)
Jul 11, 2016
8.462
8.606
8.356
8.414
598,937
+0.03(+0.34%)
Jul 08, 2016
8.107
8.452
7.992
8.385
504,574
+0.39(+4.92%)
Jul 07, 2016
8.001
8.212
7.876
7.992
442,178
+0.05(+0.60%)
Jul 05, 2016
8.414
8.634
7.876
7.944
485,624
-0.56(-6.55%)
Jul 01, 2016
8.222
8.500
8.500
8.500
503,661
+0.24(+2.90%)
Jun 30, 2016
8.126
8.260
7.723
8.260
947,559
+0.17(+2.14%)
Jun 29, 2016
8.126
8.174
7.968
8.088
664,307
+0.11(+1.32%)
Jun 28, 2016
7.857
8.030
7.819
7.982
916,092
+0.20(+2.59%)
Jun 27, 2016
7.992
8.088
7.593
7.781
1,210,428
-0.36(-4.48%)
Jun 24, 2016
8.404
8.404
7.876
8.145
2,826,736
-0.61(-7.01%)
Jun 23, 2016
8.788
8.865
8.682
8.759
866,232
+0.07(+0.77%)
Jun 22, 2016
8.817
9.085
8.639
8.692
862,882
-0.08(-0.88%)
Jun 21, 2016
8.826
8.951
8.682
8.769
708,852
-0.05(-0.54%)
Jun 20, 2016
8.711
8.942
8.711
8.817
961,436
+0.29(+3.37%)
Jun 17, 2016
8.366
8.922
8.289
8.529
8,852,135
+0.20(+2.42%)
Jun 16, 2016
8.347
8.471
8.049
8.327
1,222,195
-0.12(-1.48%)
Jun 15, 2016
8.030
8.601
8.011
8.452
2,276,030
+0.44(+5.51%)
Jun 14, 2016
7.790
8.020
7.675
8.011
1,447,359
+0.23(+2.96%)
Jun 13, 2016
7.915
8.020
7.685
7.781
2,279,303
+0.15(+2.01%)
Jun 10, 2016
7.829
7.829
7.598
7.627
1,341,891
-0.35(-4.33%)
Jun 09, 2016
8.231
8.231
7.857
7.972
2,402,111
-0.31(-3.71%)
Jun 08, 2016
8.183
8.414
7.924
8.279
1,492,847
+0.19(+2.37%)
Jun 07, 2016
8.567
8.567
8.078
8.088
1,446,515
-0.48(-5.60%)
Jun 06, 2016
9.028
9.114
8.529
8.567
1,436,503
-0.44(-4.90%)
Jun 03, 2016
8.682
9.037
8.433
9.009
539,663
+0.35(+4.10%)
Jun 02, 2016
8.423
8.663
8.323
8.654
670,403
+0.17(+2.04%)
Jun 01, 2016
8.663
8.663
8.299
8.481
689,468
-0.27(-3.07%)
May 31, 2016
8.682
8.836
8.644
8.749
574,664
+0.09(+1.00%)
May 27, 2016
8.423
8.663
8.663
8.663
678,358
+0.21(+2.50%)
May 26, 2016
8.596
8.836
8.414
8.452
553,077
-0.10(-1.12%)
May 25, 2016
8.327
8.682
8.327
8.548
743,963
+0.28(+3.36%)
May 24, 2016
8.279
8.443
8.155
8.270
544,535
+0.06(+0.70%)
May 23, 2016
8.059
8.231
7.982
8.212
702,755
+0.13(+1.66%)
May 20, 2016
8.308
8.682
7.790
8.078
914,474
-0.19(-2.32%)
May 19, 2016
7.924
8.366
7.857
8.270
737,879
-0.01(-0.12%)
May 18, 2016
8.136
8.423
8.107
8.279
1,152,665
+0.09(+1.05%)
May 17, 2016
8.136
8.265
7.843
8.193
855,234
+0.03(+0.35%)
May 16, 2016
8.299
8.471
8.068
8.164
948,892
-0.04(-0.47%)
May 13, 2016
8.615
8.673
8.183
8.203
731,952
-0.45(-5.21%)
May 12, 2016
9.642
9.671
8.630
8.654
745,377
-0.95(-9.89%)
May 11, 2016
9.632
9.776
9.229
9.603
2,217,644
+0.02(+0.20%)
May 10, 2016
9.584
9.738
9.584
9.584
2,757,470
+0.05(+0.55%)
May 09, 2016
9.507
9.613
9.296
9.531
848,955
-0.12(-1.24%)
May 06, 2016
9.421
9.680
8.164
9.651
1,031,035
+0.20(+2.13%)
May 05, 2016
9.584
10.20
9.239
9.450
783,978
-0.05(-0.51%)
May 04, 2016
9.459
9.626
9.220
9.498
790,482
-0.04(-0.40%)
May 03, 2016
9.555
9.623
9.383
9.536
693,143
-0.18(-1.88%)
May 02, 2016
9.805
9.805
9.488
9.718
458,371
-0.06(-0.59%)
Apr 29, 2016
9.699
9.930
9.642
9.776
433,493
+0.10(+0.99%)
Apr 28, 2016
9.738
10.04
9.623
9.680
522,444
-0.06(-0.59%)
Apr 27, 2016
9.459
9.805
9.377
9.738
707,448
+0.29(+3.05%)
Apr 26, 2016
9.440
9.599
9.296
9.450
562,238
+0.06(+0.61%)
Apr 25, 2016
9.479
9.503
9.316
9.392
456,805
-0.15(-1.61%)
Apr 22, 2016
9.680
9.814
9.421
9.546
609,486
-0.15(-1.58%)
Apr 21, 2016
10.11
10.24
9.671
9.699
402,562
-0.33(-3.25%)
Apr 20, 2016
9.987
10.14
9.757
10.03
335,998
+0.04(+0.38%)
Apr 19, 2016
9.776
10.16
9.776
9.987
638,861
+0.28(+2.87%)
Apr 18, 2016
9.527
9.709
9.018
9.709
324,486
+0.12(+1.20%)
Apr 15, 2016
9.565
9.747
9.335
9.594
411,638
+0.02(+0.20%)
Apr 14, 2016
9.709
9.709
9.383
9.575
343,933
-0.12(-1.29%)
Apr 13, 2016
9.229
9.805
9.229
9.699
640,657
+0.53(+5.75%)
Apr 12, 2016
9.076
9.248
8.961
9.172
1,130,517
+0.15(+1.70%)
Apr 11, 2016
8.999
9.325
8.961
9.018
596,518
+0.11(+1.18%)
Apr 08, 2016
8.404
8.922
8.404
8.913
532,828
+0.60(+7.27%)
Apr 07, 2016
8.433
8.586
8.270
8.308
573,624
-0.22(-2.59%)
Apr 06, 2016
8.270
8.586
8.203
8.529
543,413
+0.27(+3.25%)
Apr 05, 2016
8.203
8.562
8.136
8.260
450,438
-0.02(-0.23%)
Apr 04, 2016
8.481
8.586
8.260
8.279
503,369
-0.25(-2.92%)
Apr 01, 2016
8.299
8.634
8.241
8.529
567,663
+0.08(+0.91%)
Mar 31, 2016
8.519
8.673
8.347
8.452
486,021
-0.08(-0.90%)
Mar 30, 2016
8.558
8.788
8.481
8.529
433,275
+0.03(+0.34%)
Mar 29, 2016
8.107
8.510
7.972
8.500
525,768
+0.33(+3.99%)
Mar 28, 2016
8.395
8.395
8.050
8.174
629,023
-0.21(-2.52%)
Mar 24, 2016
7.963
8.385
8.385
8.385
492,716
+0.37(+4.67%)
Mar 23, 2016
8.318
8.347
8.001
8.011
658,650
-0.42(-5.01%)
Mar 22, 2016
8.433
8.577
8.155
8.433
1,145,273
-0.10(-1.12%)
Mar 21, 2016
8.807
8.836
8.433
8.529
698,765
-0.33(-3.68%)
Mar 18, 2016
9.344
9.527
8.817
8.855
4,633,409
-0.39(-4.25%)
Mar 17, 2016
8.749
9.354
8.682
9.248
900,514
+0.56(+6.40%)
Mar 16, 2016
8.471
8.759
8.289
8.692
562,641
+0.19(+2.26%)
Mar 15, 2016
8.692
8.797
8.289
8.500
814,928
-0.34(-3.80%)
Mar 14, 2016
9.104
9.268
8.730
8.836
1,488,822
-0.34(-3.66%)
Mar 11, 2016
8.989
9.325
8.845
9.172
826,679
+0.19(+2.14%)
Mar 10, 2016
9.191
9.507
8.740
8.980
727,477
-0.21(-2.30%)
Mar 09, 2016
8.989
9.258
8.730
9.191
975,264
+0.24(+2.68%)
Mar 08, 2016
9.450
9.699
8.932
8.951
1,357,065
-0.66(-6.89%)
Mar 07, 2016
9.018
9.949
9.018
9.613
1,712,181
+0.66(+7.40%)
Mar 04, 2016
8.759
9.066
8.558
8.951
1,240,561
+0.27(+3.09%)
Mar 03, 2016
8.347
8.730
8.231
8.682
1,523,554
+0.35(+4.14%)
Mar 02, 2016
7.838
8.395
7.781
8.337
1,911,838
+0.49(+6.23%)
Mar 01, 2016
7.675
8.001
7.646
7.848
1,372,681
+0.31(+4.07%)
Feb 29, 2016
7.416
7.800
7.358
7.541
1,438,376
+0.20(+2.75%)
Feb 26, 2016
7.032
7.474
7.032
7.339
697,225
+0.36(+5.23%)
Feb 25, 2016
7.032
7.138
6.850
6.975
495,473
-0.10(-1.36%)
Feb 24, 2016
6.802
7.090
6.620
7.071
535,195
+0.21(+3.08%)
Feb 23, 2016
7.116
7.286
6.841
6.860
439,551
-0.33(-4.62%)
Feb 22, 2016
6.973
7.315
6.973
7.192
863,584
+0.27(+3.84%)
Feb 19, 2016
6.897
7.163
6.632
6.926
790,902
+0.01(+0.14%)
Feb 18, 2016
7.125
7.211
6.736
6.916
1,016,732
-0.21(-2.93%)
Feb 17, 2016
6.822
7.125
6.784
7.125
1,211,566
+0.38(+5.63%)
Feb 16, 2016
7.343
7.400
6.641
6.746
2,219,852
-0.54(-7.42%)
Feb 12, 2016
7.249
7.286
7.286
7.286
738,859
+0.13(+1.86%)
Feb 11, 2016
7.789
7.875
6.983
7.154
3,172,067
-0.69(-8.83%)
Feb 10, 2016
7.922
8.216
7.666
7.846
1,079,533
-0.12(-1.55%)
Feb 09, 2016
7.751
7.989
7.400
7.970
1,485,676
+0.07(+0.84%)
Feb 08, 2016
7.865
8.359
7.675
7.903
684,461
-0.02(-0.24%)
Feb 05, 2016
8.311
8.738
7.922
7.922
750,907
-0.52(-6.18%)
Feb 04, 2016
8.083
8.757
8.074
8.444
862,863
+0.32(+3.97%)
Feb 03, 2016
7.894
8.273
7.732
8.121
516,113
+0.23(+2.88%)
Feb 02, 2016
7.770
7.922
7.543
7.894
648,245
-0.04(-0.48%)
Feb 01, 2016
7.960
7.979
7.780
7.932
423,202
-0.13(-1.65%)
Jan 29, 2016
7.799
8.131
7.600
8.064
635,632
+0.27(+3.41%)
Jan 28, 2016
7.922
7.941
7.647
7.799
265,539
-0.03(-0.36%)
Jan 27, 2016
7.751
8.055
7.619
7.827
1,003,348
+0.03(+0.36%)
Jan 26, 2016
7.647
7.837
7.495
7.799
596,097
+0.23(+3.01%)
Jan 25, 2016
7.391
7.713
7.220
7.571
746,209
+0.11(+1.53%)
Jan 22, 2016
7.675
7.998
7.230
7.457
1,476,890
-0.04(-0.51%)
Jan 21, 2016
7.913
8.074
7.381
7.495
1,609,243
-0.43(-5.39%)
Jan 20, 2016
7.704
8.083
7.471
7.922
1,124,608
+0.09(+1.09%)
Jan 19, 2016
8.444
8.444
7.761
7.837
1,629,880
-0.46(-5.60%)
Jan 15, 2016
8.577
8.302
8.302
8.302
798,094
-0.47(-5.41%)
Jan 14, 2016
8.491
8.975
8.264
8.776
1,376,976
+0.34(+4.05%)
Jan 13, 2016
8.453
8.776
8.330
8.434
1,057,603
+0.09(+1.02%)
Jan 12, 2016
8.643
8.643
7.970
8.349
1,036,149
-0.08(-0.90%)
Jan 11, 2016
8.738
8.776
8.373
8.425
1,093,968
-0.21(-2.42%)
Jan 08, 2016
9.336
9.336
8.624
8.634
1,634,536
-0.64(-6.86%)
Jan 07, 2016
9.962
9.962
9.137
9.269
1,238,296
-0.95(-9.28%)
Jan 06, 2016
10.60
10.65
10.15
10.22
941,076
-0.61(-5.61%)
Jan 05, 2016
10.67
10.89
10.41
10.83
1,338,031
+0.13(+1.24%)
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.