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
Coda Octopus Group
(NQ:
CODA
)
6.640
+0.090 (+1.37%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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, 2020
6.290
6.290
6.290
12,963
+0.07(+1.13%)
Dec 30, 2020
6.640
6.640
6.210
6.220
12,963
+0.13(+2.13%)
Dec 29, 2020
6.000
6.090
5.860
6.090
12,544
+0.23(+3.92%)
Dec 28, 2020
5.960
6.000
5.860
5.860
19,041
-0.11(-1.84%)
Dec 24, 2020
5.960
6.130
5.850
5.970
16,200
-0.04(-0.67%)
Dec 23, 2020
6.120
6.190
5.940
6.010
19,739
-0.15(-2.44%)
Dec 22, 2020
6.274
6.606
6.040
6.160
27,338
-0.23(-3.60%)
Dec 21, 2020
6.350
6.550
6.260
6.390
22,868
-0.06(-0.93%)
Dec 18, 2020
6.420
6.650
6.400
6.450
54,000
+0.02(+0.31%)
Dec 17, 2020
6.350
6.430
6.320
6.430
7,064
+0.10(+1.58%)
Dec 16, 2020
6.150
6.435
6.150
6.330
11,885
+0.12(+1.93%)
Dec 15, 2020
6.340
6.410
6.200
6.210
11,516
-0.13(-2.05%)
Dec 14, 2020
6.430
6.430
6.180
6.340
14,346
-0.07(-1.09%)
Dec 11, 2020
6.470
6.470
6.120
6.410
10,000
+0.09(+1.42%)
Dec 10, 2020
6.340
6.390
6.130
6.320
5,359
+0.03(+0.48%)
Dec 09, 2020
6.560
6.745
6.280
6.290
30,725
-0.28(-4.24%)
Dec 08, 2020
6.320
6.750
6.320
6.569
61,593
+0.28(+4.43%)
Dec 07, 2020
6.200
6.360
5.970
6.290
9,524
+0.03(+0.48%)
Dec 04, 2020
5.940
6.270
5.809
6.260
53,600
+0.36(+6.10%)
Dec 03, 2020
5.705
6.020
5.677
5.900
29,458
+0.09(+1.55%)
Dec 02, 2020
5.690
5.840
5.571
5.810
8,899
+0.02(+0.35%)
Dec 01, 2020
5.720
5.920
5.720
5.790
10,070
+0.20(+3.58%)
Nov 30, 2020
5.920
6.000
5.590
5.590
23,395
-0.42(-7.03%)
Nov 27, 2020
6.045
6.120
6.010
6.013
5,800
+0.01(+0.22%)
Nov 25, 2020
5.800
6.152
5.710
6.000
80,500
+0.41(+7.33%)
Nov 24, 2020
5.440
5.680
5.420
5.590
12,711
+0.01(+0.18%)
Nov 23, 2020
5.690
5.740
5.430
5.580
31,042
-0.05(-0.89%)
Nov 20, 2020
5.670
5.730
5.550
5.630
7,700
-0.04(-0.71%)
Nov 19, 2020
5.540
5.670
5.521
5.670
7,165
+0.06(+1.07%)
Nov 18, 2020
5.480
5.620
5.410
5.610
18,346
+0.12(+2.19%)
Nov 17, 2020
5.470
5.520
5.400
5.490
18,858
+0.27(+5.17%)
Nov 16, 2020
5.500
5.525
5.160
5.220
13,754
-0.10(-1.88%)
Nov 13, 2020
5.240
5.450
5.215
5.320
9,400
+0.09(+1.72%)
Nov 12, 2020
5.570
5.570
5.170
5.230
3,853
-0.24(-4.39%)
Nov 11, 2020
5.370
5.480
5.293
5.470
3,381
+0.17(+3.21%)
Nov 10, 2020
5.480
5.490
5.290
5.300
6,016
-0.10(-1.85%)
Nov 09, 2020
5.590
5.620
5.250
5.400
12,370
+0.03(+0.56%)
Nov 06, 2020
5.400
5.490
5.320
5.370
10,200
-0.13(-2.36%)
Nov 05, 2020
5.310
5.510
5.310
5.500
7,955
+0.20(+3.77%)
Nov 04, 2020
5.250
5.430
5.230
5.300
11,007
-0.06(-1.12%)
Nov 03, 2020
5.230
5.400
5.190
5.360
4,793
+0.15(+2.88%)
Nov 02, 2020
5.510
5.540
5.150
5.210
77,032
-0.31(-5.62%)
Oct 30, 2020
5.600
5.890
5.520
5.520
3,600
-0.10(-1.78%)
Oct 29, 2020
5.830
5.900
5.610
5.620
15,201
-0.27(-4.66%)
Oct 28, 2020
5.790
5.960
5.740
5.895
11,439
+0.02(+0.43%)
Oct 27, 2020
6.000
6.000
5.820
5.870
7,202
-0.15(-2.49%)
Oct 26, 2020
5.850
6.250
5.850
6.020
15,198
+0.10(+1.69%)
Oct 23, 2020
5.850
6.035
5.840
5.920
4,600
+0.05(+0.85%)
Oct 22, 2020
6.100
6.100
5.870
5.870
5,532
-0.22(-3.61%)
Oct 21, 2020
6.260
6.260
5.850
6.090
12,806
-0.20(-3.18%)
Oct 20, 2020
6.000
6.330
6.000
6.290
23,161
+0.40(+6.79%)
Oct 19, 2020
6.030
6.140
5.760
5.890
10,036
-0.06(-1.01%)
Oct 16, 2020
6.130
6.130
5.950
5.950
8,500
-0.18(-2.94%)
Oct 15, 2020
6.300
6.300
6.080
6.130
8,549
-0.03(-0.49%)
Oct 14, 2020
6.020
6.355
6.020
6.160
10,683
+0.08(+1.32%)
Oct 13, 2020
5.930
6.090
5.930
6.080
15,504
+0.24(+4.11%)
Oct 12, 2020
6.050
6.100
5.840
5.840
11,276
-0.24(-3.95%)
Oct 09, 2020
6.100
6.100
5.842
6.080
17,100
+0.00(+0.00%)
Oct 08, 2020
6.000
6.100
5.950
6.080
13,182
+0.03(+0.50%)
Oct 07, 2020
5.950
6.050
5.800
6.050
13,991
+0.18(+3.07%)
Oct 06, 2020
6.000
6.090
5.870
5.870
6,954
-0.04(-0.68%)
Oct 05, 2020
5.670
6.040
5.600
5.910
30,891
+0.33(+5.91%)
Oct 02, 2020
5.340
5.660
5.340
5.580
21,500
+0.04(+0.72%)
Oct 01, 2020
5.510
5.671
5.500
5.540
11,869
+0.01(+0.18%)
Sep 30, 2020
5.440
5.600
5.399
5.530
18,793
+0.05(+0.91%)
Sep 29, 2020
5.590
5.620
5.370
5.480
17,376
-0.01(-0.18%)
Sep 28, 2020
5.500
5.550
5.350
5.490
11,390
+0.07(+1.29%)
Sep 25, 2020
5.510
5.620
5.340
5.420
29,400
-0.11(-1.99%)
Sep 24, 2020
5.640
5.680
5.500
5.530
6,367
-0.04(-0.72%)
Sep 23, 2020
5.580
5.760
5.510
5.570
17,372
-0.02(-0.36%)
Sep 22, 2020
5.510
5.780
5.510
5.590
19,072
+0.08(+1.45%)
Sep 21, 2020
5.840
5.840
5.510
5.510
31,475
-0.26(-4.51%)
Sep 18, 2020
6.010
6.020
5.750
5.770
49,100
-0.21(-3.51%)
Sep 17, 2020
5.690
5.980
5.660
5.980
32,978
+0.17(+2.93%)
Sep 16, 2020
5.950
5.950
5.810
5.810
10,855
-0.12(-2.02%)
Sep 15, 2020
5.960
6.070
5.800
5.930
19,593
-0.03(-0.50%)
Sep 14, 2020
6.210
6.260
5.810
5.960
56,867
-0.26(-4.18%)
Sep 11, 2020
5.930
6.220
5.930
6.220
11,200
+0.30(+5.07%)
Sep 10, 2020
6.310
6.310
5.820
5.920
27,619
-0.37(-5.88%)
Sep 09, 2020
6.200
6.320
6.120
6.290
13,633
+0.24(+3.97%)
Sep 08, 2020
6.110
6.280
6.000
6.050
15,485
-0.25(-3.97%)
Sep 04, 2020
6.290
6.300
5.800
6.300
47,400
+0.00(+0.00%)
Sep 03, 2020
6.750
6.750
6.280
6.300
23,793
-0.38(-5.69%)
Sep 02, 2020
6.660
6.740
6.540
6.680
8,802
+0.11(+1.67%)
Sep 01, 2020
6.710
6.780
6.374
6.570
31,890
-0.16(-2.38%)
Aug 31, 2020
6.360
6.800
6.190
6.730
48,482
+0.30(+4.67%)
Aug 28, 2020
6.500
6.651
6.430
6.430
30,000
-0.12(-1.83%)
Aug 27, 2020
6.290
6.630
6.290
6.550
24,689
+0.20(+3.15%)
Aug 26, 2020
6.310
6.380
6.290
6.350
15,641
+0.02(+0.32%)
Aug 25, 2020
6.300
6.360
6.150
6.330
37,350
+0.02(+0.32%)
Aug 24, 2020
6.000
6.400
6.000
6.310
57,470
+0.35(+5.87%)
Aug 21, 2020
6.040
6.060
5.910
5.960
23,900
-0.15(-2.45%)
Aug 20, 2020
6.040
6.129
6.000
6.110
19,840
+0.05(+0.76%)
Aug 19, 2020
5.850
6.160
5.810
6.064
47,841
+0.12(+2.09%)
Aug 18, 2020
6.060
6.210
5.740
5.940
160,290
+0.01(+0.17%)
Aug 17, 2020
6.010
6.010
5.910
5.930
16,162
-0.08(-1.33%)
Aug 14, 2020
6.040
6.120
5.970
6.010
27,700
-0.03(-0.50%)
Aug 13, 2020
5.950
6.080
5.830
6.040
28,459
+0.10(+1.68%)
Aug 12, 2020
5.970
5.970
5.750
5.940
54,792
-0.03(-0.50%)
Aug 11, 2020
5.700
6.990
5.660
5.970
638,458
+0.36(+6.42%)
Aug 10, 2020
5.640
5.800
5.610
5.610
13,125
-0.07(-1.23%)
Aug 07, 2020
5.550
5.760
5.550
5.680
13,600
+0.08(+1.43%)
Aug 06, 2020
5.720
5.820
5.560
5.600
23,506
-0.22(-3.78%)
Aug 05, 2020
5.750
5.930
5.730
5.820
17,393
+0.10(+1.75%)
Aug 04, 2020
5.850
5.890
5.720
5.720
8,424
-0.09(-1.55%)
Aug 03, 2020
5.780
5.990
5.700
5.810
44,162
+0.04(+0.69%)
Jul 31, 2020
5.900
5.941
5.760
5.770
14,300
-0.12(-2.04%)
Jul 30, 2020
5.860
6.014
5.760
5.890
27,903
+0.01(+0.17%)
Jul 29, 2020
5.850
6.130
5.850
5.880
49,852
+0.03(+0.51%)
Jul 28, 2020
5.760
5.890
5.670
5.850
20,821
+0.04(+0.69%)
Jul 27, 2020
5.750
5.870
5.740
5.810
39,299
+0.08(+1.40%)
Jul 24, 2020
5.500
5.750
5.446
5.730
37,900
+0.23(+4.18%)
Jul 23, 2020
5.452
5.765
5.410
5.500
39,314
-0.21(-3.59%)
Jul 22, 2020
5.730
5.930
5.680
5.705
46,502
-0.12(-1.98%)
Jul 21, 2020
6.010
6.140
5.540
5.820
131,653
-0.27(-4.43%)
Jul 20, 2020
5.510
6.890
5.400
6.090
1,110,666
+0.56(+10.13%)
Jul 17, 2020
5.360
5.530
5.330
5.530
33,000
+0.23(+4.34%)
Jul 16, 2020
5.040
5.390
5.040
5.300
30,311
+0.23(+4.54%)
Jul 15, 2020
5.050
5.285
5.050
5.070
16,616
-0.14(-2.69%)
Jul 14, 2020
5.000
5.260
4.910
5.210
77,436
+0.22(+4.41%)
Jul 13, 2020
5.130
5.150
4.950
4.990
13,011
-0.11(-2.16%)
Jul 10, 2020
4.850
5.100
4.809
5.100
21,500
+0.19(+3.87%)
Jul 09, 2020
4.810
4.920
4.780
4.910
14,902
+0.10(+2.08%)
Jul 08, 2020
4.940
4.970
4.800
4.810
25,193
-0.17(-3.41%)
Jul 07, 2020
4.980
5.080
4.872
4.980
25,777
-0.09(-1.78%)
Jul 06, 2020
5.100
5.100
4.880
5.070
29,565
-0.04(-0.78%)
Jul 02, 2020
5.220
5.220
5.060
5.110
9,700
-0.11(-2.11%)
Jul 01, 2020
5.250
5.300
5.170
5.220
9,556
+0.07(+1.36%)
Jun 30, 2020
5.320
5.400
5.020
5.150
28,327
-0.11(-2.09%)
Jun 29, 2020
5.120
5.430
5.070
5.260
65,627
+0.14(+2.73%)
Jun 26, 2020
4.900
5.190
4.750
5.120
575,800
+0.23(+4.70%)
Jun 25, 2020
4.790
4.900
4.700
4.890
86,012
+0.07(+1.45%)
Jun 24, 2020
4.930
4.980
4.740
4.820
68,487
-0.14(-2.82%)
Jun 23, 2020
5.120
5.120
4.920
4.960
42,353
-0.05(-1.00%)
Jun 22, 2020
5.160
5.160
4.950
5.010
45,584
-0.06(-1.18%)
Jun 19, 2020
5.010
5.200
5.010
5.070
66,900
+0.08(+1.60%)
Jun 18, 2020
5.200
5.200
4.990
4.990
42,662
-0.12(-2.35%)
Jun 17, 2020
5.340
5.340
5.100
5.110
42,810
-0.18(-3.40%)
Jun 16, 2020
5.250
5.485
5.250
5.290
41,938
+0.05(+0.95%)
Jun 15, 2020
5.150
5.546
5.107
5.240
121,286
-0.45(-7.91%)
Jun 12, 2020
5.180
5.760
5.160
5.690
39,900
+0.47(+9.00%)
Jun 11, 2020
5.450
5.530
5.050
5.220
36,932
-0.39(-6.95%)
Jun 10, 2020
5.840
5.840
5.540
5.610
37,611
-0.25(-4.27%)
Jun 09, 2020
5.390
5.870
5.140
5.860
37,127
+0.47(+8.72%)
Jun 08, 2020
5.430
5.690
5.260
5.390
56,208
-0.03(-0.55%)
Jun 05, 2020
5.630
5.700
5.340
5.420
43,600
-0.08(-1.45%)
Jun 04, 2020
5.570
5.650
5.310
5.500
40,073
-0.15(-2.65%)
Jun 03, 2020
5.600
5.815
5.600
5.650
24,746
+0.06(+1.07%)
Jun 02, 2020
5.600
5.770
5.510
5.590
28,220
-0.06(-1.06%)
Jun 01, 2020
5.510
5.800
5.400
5.650
27,546
+0.05(+0.89%)
May 29, 2020
5.780
5.800
5.430
5.600
24,700
-0.21(-3.61%)
May 28, 2020
5.760
6.140
5.740
5.810
54,897
+0.07(+1.22%)
May 27, 2020
4.900
5.740
4.830
5.740
85,511
+0.88(+18.11%)
May 26, 2020
4.720
4.900
4.680
4.860
61,016
+0.17(+3.62%)
May 22, 2020
4.700
4.820
4.530
4.690
54,900
+0.00(+0.00%)
May 21, 2020
4.560
4.810
4.410
4.690
88,942
+0.22(+4.92%)
May 20, 2020
4.510
4.590
4.400
4.470
84,343
+0.06(+1.36%)
May 19, 2020
4.750
4.860
4.310
4.410
62,440
-0.34(-7.16%)
May 18, 2020
4.830
4.937
4.700
4.750
39,695
-0.07(-1.45%)
May 15, 2020
4.750
4.940
4.723
4.820
30,400
+0.07(+1.47%)
May 14, 2020
4.750
4.803
4.260
4.750
55,642
-0.01(-0.31%)
May 13, 2020
5.160
5.245
4.760
4.765
45,525
-0.20(-3.93%)
May 12, 2020
5.600
5.747
4.930
4.960
39,262
-0.53(-9.65%)
May 11, 2020
5.700
5.700
5.420
5.490
24,446
-0.30(-5.18%)
May 08, 2020
5.680
5.840
5.680
5.790
20,300
+0.24(+4.32%)
May 07, 2020
5.540
5.720
5.425
5.550
21,666
+0.11(+2.02%)
May 06, 2020
5.820
5.820
5.390
5.440
26,237
-0.31(-5.39%)
May 05, 2020
6.270
6.300
5.750
5.750
60,810
-0.42(-6.81%)
May 04, 2020
5.940
6.200
5.860
6.170
61,469
+0.13(+2.15%)
May 01, 2020
5.930
6.093
5.770
6.040
41,900
-0.06(-0.98%)
Apr 30, 2020
6.060
6.240
5.790
6.100
56,420
+0.02(+0.33%)
Apr 29, 2020
5.750
6.207
5.750
6.080
210,949
+0.28(+4.83%)
Apr 28, 2020
5.380
5.810
5.270
5.800
109,594
+0.42(+7.81%)
Apr 27, 2020
5.110
5.470
4.928
5.380
58,176
+0.21(+4.06%)
Apr 24, 2020
5.090
5.240
4.909
5.170
51,100
+0.08(+1.57%)
Apr 23, 2020
4.790
5.140
4.700
5.090
65,007
+0.31(+6.49%)
Apr 22, 2020
4.770
4.865
4.570
4.780
28,740
+0.09(+1.92%)
Apr 21, 2020
4.770
4.850
4.510
4.690
48,082
-0.22(-4.48%)
Apr 20, 2020
4.910
5.170
4.810
4.910
20,277
-0.12(-2.39%)
Apr 17, 2020
5.000
5.350
4.940
5.030
47,100
+0.26(+5.45%)
Apr 16, 2020
4.950
4.950
4.600
4.770
51,101
-0.13(-2.65%)
Apr 15, 2020
4.950
5.050
4.820
4.900
21,980
-0.15(-2.97%)
Apr 14, 2020
5.240
5.600
5.000
5.050
45,427
-0.10(-1.94%)
Apr 13, 2020
5.410
5.410
5.000
5.150
46,370
-0.19(-3.56%)
Apr 09, 2020
5.710
5.930
5.310
5.340
68,400
-0.24(-4.30%)
Apr 08, 2020
5.350
5.630
5.350
5.580
37,975
+0.34(+6.49%)
Apr 07, 2020
5.850
5.950
5.200
5.240
42,363
-0.41(-7.26%)
Apr 06, 2020
5.490
5.650
5.481
5.650
41,019
+0.33(+6.20%)
Apr 03, 2020
5.470
5.620
5.160
5.320
25,500
-0.08(-1.48%)
Apr 02, 2020
5.290
5.500
5.075
5.400
38,961
+0.09(+1.69%)
Apr 01, 2020
5.480
5.650
5.190
5.310
46,992
-0.30(-5.35%)
Mar 31, 2020
5.400
5.700
5.260
5.610
53,283
+0.26(+4.86%)
Mar 30, 2020
5.050
5.680
4.900
5.350
40,408
+0.26(+5.11%)
Mar 27, 2020
5.430
5.700
5.050
5.090
30,400
-0.49(-8.78%)
Mar 26, 2020
5.330
5.700
5.330
5.580
31,720
+0.27(+5.08%)
Mar 25, 2020
5.090
5.730
5.027
5.310
61,876
+0.21(+4.12%)
Mar 24, 2020
4.810
5.400
4.710
5.100
57,224
+0.47(+10.15%)
Mar 23, 2020
5.200
5.220
4.410
4.630
69,046
-0.41(-8.13%)
Mar 20, 2020
5.180
5.710
5.010
5.040
141,900
-0.13(-2.51%)
Mar 19, 2020
4.670
5.190
4.561
5.170
93,864
+0.44(+9.30%)
Mar 18, 2020
5.280
5.352
4.490
4.730
88,747
-0.79(-14.31%)
Mar 17, 2020
5.690
5.796
5.270
5.520
64,753
-0.03(-0.54%)
Mar 16, 2020
5.210
5.730
5.100
5.550
99,199
-0.21(-3.65%)
Mar 13, 2020
5.830
5.830
5.170
5.760
90,500
+0.14(+2.49%)
Mar 12, 2020
5.470
5.780
5.220
5.620
120,384
-0.05(-0.88%)
Mar 11, 2020
5.790
5.860
5.460
5.670
78,927
-0.16(-2.74%)
Mar 10, 2020
6.030
6.070
5.660
5.830
59,563
-0.04(-0.68%)
Mar 09, 2020
5.790
6.280
5.550
5.870
99,098
-0.12(-2.00%)
Mar 06, 2020
6.140
6.400
5.885
5.990
143,500
-0.41(-6.41%)
Mar 05, 2020
6.180
6.450
6.180
6.400
70,262
+0.06(+0.95%)
Mar 04, 2020
6.340
6.400
6.100
6.340
37,999
+0.13(+2.09%)
Mar 03, 2020
6.380
6.430
6.080
6.210
121,027
-0.05(-0.80%)
Mar 02, 2020
6.280
6.315
6.050
6.260
89,294
-0.14(-2.19%)
Feb 28, 2020
6.010
6.460
6.000
6.400
146,000
+0.23(+3.73%)
Feb 27, 2020
6.370
6.750
6.140
6.170
113,070
-0.21(-3.29%)
Feb 26, 2020
6.630
6.750
6.150
6.380
86,187
-0.30(-4.49%)
Feb 25, 2020
6.420
6.860
6.166
6.680
177,666
+0.34(+5.36%)
Feb 24, 2020
6.505
6.505
6.140
6.340
127,247
-0.31(-4.66%)
Feb 21, 2020
6.870
6.992
6.570
6.650
45,000
-0.25(-3.62%)
Feb 20, 2020
6.800
7.100
6.740
6.900
41,189
+0.14(+2.07%)
Feb 19, 2020
6.710
6.840
6.710
6.760
18,912
+0.07(+1.05%)
Feb 18, 2020
6.960
7.090
6.650
6.690
67,494
-0.35(-4.97%)
Feb 14, 2020
6.870
7.140
6.800
7.040
65,500
+0.18(+2.62%)
Feb 13, 2020
6.700
6.940
6.660
6.860
71,997
+0.17(+2.54%)
Feb 12, 2020
6.610
6.750
6.560
6.690
43,573
+0.15(+2.29%)
Feb 11, 2020
6.620
6.620
6.350
6.540
46,155
-0.03(-0.46%)
Feb 10, 2020
6.500
6.820
6.410
6.570
76,456
+0.22(+3.46%)
Feb 07, 2020
6.490
6.600
6.305
6.350
60,500
-0.15(-2.31%)
Feb 06, 2020
6.740
6.761
6.400
6.500
73,785
-0.18(-2.69%)
Feb 05, 2020
7.170
7.230
6.610
6.680
144,921
+0.16(+2.45%)
Feb 04, 2020
6.250
6.550
6.200
6.520
58,919
+0.37(+6.02%)
Feb 03, 2020
6.280
6.540
6.050
6.150
98,712
-0.14(-2.23%)
Jan 31, 2020
6.320
6.450
6.230
6.290
88,500
-0.08(-1.26%)
Jan 30, 2020
6.510
6.530
6.240
6.370
172,676
-0.20(-3.04%)
Jan 29, 2020
6.930
6.970
6.500
6.570
139,291
-0.41(-5.87%)
Jan 28, 2020
7.200
7.300
6.823
6.980
298,932
-0.62(-8.16%)
Jan 27, 2020
7.440
7.740
7.420
7.600
71,820
-0.06(-0.78%)
Jan 24, 2020
7.860
7.930
7.630
7.660
109,100
-0.25(-3.16%)
Jan 23, 2020
8.040
8.050
7.850
7.910
76,988
-0.15(-1.86%)
Jan 22, 2020
8.100
8.170
8.000
8.060
50,448
-0.02(-0.25%)
Jan 21, 2020
8.210
8.210
7.930
8.080
60,821
-0.13(-1.58%)
Jan 17, 2020
8.150
8.340
8.060
8.210
48,000
+0.10(+1.23%)
Jan 16, 2020
8.390
8.420
8.020
8.110
59,903
-0.20(-2.41%)
Jan 15, 2020
8.250
8.452
8.150
8.310
67,231
+0.02(+0.24%)
Jan 14, 2020
8.330
8.442
8.150
8.290
58,383
-0.03(-0.36%)
Jan 13, 2020
8.050
8.340
8.040
8.320
58,354
+0.28(+3.48%)
Jan 10, 2020
8.250
8.250
7.820
8.040
96,600
-0.23(-2.78%)
Jan 09, 2020
8.300
8.480
8.250
8.270
86,759
+0.01(+0.12%)
Jan 08, 2020
8.170
8.320
8.010
8.260
76,922
+0.04(+0.49%)
Jan 07, 2020
8.210
8.437
8.050
8.220
58,373
+0.01(+0.12%)
Jan 06, 2020
8.250
8.611
8.150
8.210
71,262
-0.02(-0.24%)
Jan 03, 2020
8.520
8.520
8.160
8.230
56,100
-0.30(-3.52%)
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.