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
Royal Bank Scotland Group Plc
(NY:
RBS
)
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
5.955
6.020
5.941
6.020
934,106
+0.07(+1.26%)
Dec 30, 2019
5.983
5.992
5.936
5.945
1,171,415
+0.01(+0.16%)
Dec 27, 2019
6.011
6.020
5.927
5.936
1,065,150
-0.03(-0.47%)
Dec 26, 2019
5.945
5.987
5.945
5.964
604,762
+0.03(+0.47%)
Dec 24, 2019
5.908
5.955
5.908
5.936
411,105
+0.05(+0.79%)
Dec 23, 2019
5.871
5.899
5.833
5.889
896,097
+0.00(+0.00%)
Dec 20, 2019
5.964
5.973
5.889
5.889
1,793,222
-0.15(-2.48%)
Dec 19, 2019
6.095
6.095
6.020
6.039
1,273,361
-0.05(-0.77%)
Dec 18, 2019
6.095
6.122
6.067
6.086
1,877,616
-0.14(-2.25%)
Dec 17, 2019
6.170
6.254
6.160
6.226
1,926,231
-0.28(-4.31%)
Dec 16, 2019
6.487
6.590
6.459
6.506
2,455,565
+0.14(+2.20%)
Dec 13, 2019
6.413
6.431
6.272
6.366
5,851,000
+0.61(+10.55%)
Dec 12, 2019
5.730
5.758
5.646
5.758
3,258,286
+0.13(+2.33%)
Dec 11, 2019
5.646
5.665
5.618
5.627
1,261,880
-0.03(-0.50%)
Dec 10, 2019
5.618
5.684
5.609
5.656
1,312,913
-0.02(-0.33%)
Dec 09, 2019
5.702
5.721
5.656
5.674
935,888
+0.07(+1.17%)
Dec 06, 2019
5.609
5.627
5.581
5.609
1,217,803
+0.06(+1.01%)
Dec 05, 2019
5.590
5.590
5.539
5.553
1,796,755
+0.09(+1.71%)
Dec 04, 2019
5.422
5.469
5.412
5.459
1,320,534
+0.11(+2.10%)
Dec 03, 2019
5.282
5.347
5.263
5.347
1,162,719
-0.02(-0.35%)
Dec 02, 2019
5.422
5.422
5.356
5.366
1,249,890
-0.11(-2.05%)
Nov 29, 2019
5.497
5.503
5.469
5.478
722,937
-0.10(-1.84%)
Nov 27, 2019
5.571
5.609
5.553
5.581
1,333,657
+0.03(+0.50%)
Nov 26, 2019
5.553
5.562
5.525
5.553
970,002
+0.00(+0.00%)
Nov 25, 2019
5.515
5.571
5.506
5.553
1,637,125
+0.13(+2.41%)
Nov 22, 2019
5.375
5.422
5.366
5.422
896,236
+0.07(+1.40%)
Nov 21, 2019
5.356
5.366
5.314
5.347
1,033,526
-0.02(-0.35%)
Nov 20, 2019
5.347
5.384
5.319
5.366
1,031,321
-0.05(-0.86%)
Nov 19, 2019
5.431
5.445
5.370
5.412
1,318,483
-0.04(-0.69%)
Nov 18, 2019
5.459
5.459
5.403
5.450
1,350,359
+0.04(+0.69%)
Nov 15, 2019
5.431
5.487
5.398
5.412
1,215,236
+0.07(+1.22%)
Nov 14, 2019
5.328
5.366
5.328
5.347
2,088,821
+0.03(+0.53%)
Nov 13, 2019
5.282
5.356
5.276
5.319
1,600,741
-0.02(-0.35%)
Nov 12, 2019
5.338
5.375
5.300
5.338
1,166,966
-0.03(-0.52%)
Nov 11, 2019
5.356
5.403
5.328
5.366
1,787,826
+0.24(+4.74%)
Nov 08, 2019
5.132
5.160
5.095
5.123
1,235,668
-0.07(-1.26%)
Nov 07, 2019
5.207
5.226
5.188
5.188
1,307,122
-0.02(-0.36%)
Nov 06, 2019
5.160
5.244
5.132
5.207
1,914,305
-0.05(-0.89%)
Nov 05, 2019
5.282
5.286
5.226
5.254
1,599,466
-0.01(-0.18%)
Nov 04, 2019
5.282
5.291
5.244
5.263
2,214,316
+0.00(+0.00%)
Nov 01, 2019
5.197
5.282
5.179
5.263
3,335,054
+0.07(+1.44%)
Oct 31, 2019
5.207
5.216
5.151
5.188
1,593,557
+0.00(+0.00%)
Oct 30, 2019
5.141
5.235
5.104
5.188
2,132,206
-0.10(-1.94%)
Oct 29, 2019
5.254
5.319
5.235
5.291
1,954,516
-0.08(-1.57%)
Oct 28, 2019
5.366
5.403
5.347
5.375
1,494,608
-0.05(-0.86%)
Oct 25, 2019
5.366
5.431
5.342
5.422
1,505,887
-0.02(-0.34%)
Oct 24, 2019
5.497
5.515
5.357
5.441
2,344,848
-0.23(-4.12%)
Oct 23, 2019
5.730
5.740
5.614
5.674
2,782,213
-0.07(-1.30%)
Oct 22, 2019
5.768
5.861
5.702
5.749
3,289,932
-0.09(-1.60%)
Oct 21, 2019
5.871
5.908
5.805
5.842
2,313,658
+0.11(+1.96%)
Oct 18, 2019
5.627
5.777
5.618
5.730
3,015,947
+0.19(+3.37%)
Oct 17, 2019
5.609
5.665
5.511
5.543
2,939,385
+0.05(+0.85%)
Oct 16, 2019
5.553
5.562
5.478
5.497
4,575,501
+0.07(+1.38%)
Oct 15, 2019
5.207
5.553
5.207
5.422
4,339,343
+0.34(+6.62%)
Oct 14, 2019
5.029
5.121
5.012
5.085
1,741,631
-0.09(-1.81%)
Oct 11, 2019
5.394
5.403
5.141
5.179
5,905,771
+0.56(+12.15%)
Oct 10, 2019
4.403
4.632
4.384
4.618
2,131,218
+0.24(+5.56%)
Oct 09, 2019
4.394
4.403
4.347
4.375
994,062
+0.01(+0.21%)
Oct 08, 2019
4.365
4.394
4.328
4.365
1,286,198
-0.16(-3.51%)
Oct 07, 2019
4.515
4.534
4.487
4.524
853,274
-0.02(-0.41%)
Oct 04, 2019
4.468
4.557
4.454
4.543
791,936
+0.05(+1.04%)
Oct 03, 2019
4.487
4.515
4.431
4.496
1,114,886
+0.02(+0.42%)
Oct 02, 2019
4.524
4.524
4.468
4.478
1,755,772
-0.16(-3.43%)
Oct 01, 2019
4.711
4.730
4.609
4.637
1,844,680
-0.13(-2.75%)
Sep 30, 2019
4.824
4.833
4.767
4.767
758,564
-0.04(-0.78%)
Sep 27, 2019
4.805
4.861
4.796
4.805
1,666,029
+0.07(+1.38%)
Sep 26, 2019
4.721
4.758
4.697
4.739
952,004
+0.03(+0.60%)
Sep 25, 2019
4.683
4.730
4.669
4.711
986,808
-0.07(-1.56%)
Sep 24, 2019
4.852
4.852
4.767
4.786
1,067,556
-0.09(-1.92%)
Sep 23, 2019
4.852
4.898
4.819
4.880
1,418,785
-0.07(-1.51%)
Sep 20, 2019
5.067
5.078
4.954
4.954
4,448,450
+0.07(+1.53%)
Sep 19, 2019
4.861
4.908
4.847
4.880
1,404,231
+0.07(+1.56%)
Sep 18, 2019
4.786
4.833
4.767
4.805
1,141,458
+0.02(+0.39%)
Sep 17, 2019
4.730
4.810
4.730
4.786
841,181
-0.04(-0.78%)
Sep 16, 2019
4.824
4.842
4.796
4.824
1,022,139
-0.06(-1.15%)
Sep 13, 2019
4.908
4.914
4.852
4.880
1,665,387
+0.26(+5.67%)
Sep 12, 2019
4.562
4.637
4.543
4.618
1,369,917
-0.02(-0.40%)
Sep 11, 2019
4.674
4.674
4.613
4.637
875,054
+0.03(+0.61%)
Sep 10, 2019
4.618
4.618
4.571
4.609
1,157,722
+0.13(+2.92%)
Sep 09, 2019
4.431
4.496
4.412
4.478
1,009,190
+0.13(+3.01%)
Sep 06, 2019
4.347
4.365
4.328
4.347
623,022
-0.05(-1.06%)
Sep 05, 2019
4.384
4.445
4.384
4.394
993,423
+0.18(+4.21%)
Sep 04, 2019
4.216
4.235
4.179
4.216
1,782,438
+0.05(+1.12%)
Sep 03, 2019
4.141
4.188
4.141
4.169
811,784
-0.07(-1.55%)
Aug 30, 2019
4.253
4.263
4.207
4.235
856,977
+0.05(+1.12%)
Aug 29, 2019
4.197
4.216
4.179
4.188
724,120
+0.02(+0.45%)
Aug 28, 2019
4.160
4.197
4.146
4.169
1,099,514
-0.07(-1.76%)
Aug 27, 2019
4.281
4.300
4.225
4.244
1,731,026
+0.06(+1.34%)
Aug 26, 2019
4.216
4.225
4.151
4.188
593,395
+0.01(+0.22%)
Aug 23, 2019
4.272
4.291
4.179
4.179
861,042
-0.07(-1.54%)
Aug 22, 2019
4.244
4.253
4.197
4.244
875,759
+0.07(+1.79%)
Aug 21, 2019
4.197
4.211
4.151
4.169
1,050,058
-0.04(-0.89%)
Aug 20, 2019
4.207
4.244
4.179
4.207
2,019,699
-0.02(-0.44%)
Aug 19, 2019
4.216
4.244
4.207
4.225
1,293,158
+0.07(+1.57%)
Aug 16, 2019
4.179
4.197
4.151
4.160
2,891,749
+0.09(+2.30%)
Aug 15, 2019
4.104
4.104
4.048
4.066
2,127,502
-0.14(-3.36%)
Aug 14, 2019
4.269
4.269
4.186
4.208
1,500,836
-0.09(-2.02%)
Aug 13, 2019
4.286
4.343
4.282
4.295
1,573,188
+0.03(+0.82%)
Aug 12, 2019
4.295
4.312
4.251
4.260
1,083,272
-0.13(-2.97%)
Aug 09, 2019
4.399
4.408
4.347
4.390
1,288,721
-0.03(-0.79%)
Aug 08, 2019
4.399
4.451
4.364
4.425
995,394
+0.03(+0.79%)
Aug 07, 2019
4.330
4.408
4.313
4.390
1,250,746
+0.04(+1.00%)
Aug 06, 2019
4.338
4.360
4.295
4.347
1,915,746
+0.10(+2.25%)
Aug 05, 2019
4.269
4.286
4.217
4.251
1,396,217
-0.13(-2.98%)
Aug 02, 2019
4.347
4.386
4.305
4.382
1,821,624
-0.20(-4.36%)
Aug 01, 2019
4.634
4.660
4.566
4.582
1,148,153
-0.10(-2.04%)
Jul 31, 2019
4.660
4.708
4.651
4.677
1,015,471
-0.07(-1.47%)
Jul 30, 2019
4.738
4.764
4.721
4.747
814,911
-0.19(-3.87%)
Jul 29, 2019
4.990
4.995
4.929
4.938
425,585
-0.03(-0.70%)
Jul 26, 2019
4.982
4.999
4.973
4.973
312,748
-0.02(-0.35%)
Jul 25, 2019
5.016
5.034
4.982
4.990
670,996
-0.07(-1.37%)
Jul 24, 2019
5.025
5.060
5.025
5.060
739,331
+0.03(+0.52%)
Jul 23, 2019
5.008
5.042
5.008
5.034
944,217
-0.01(-0.17%)
Jul 22, 2019
5.025
5.051
4.986
5.042
496,157
+0.01(+0.17%)
Jul 19, 2019
5.051
5.060
5.016
5.034
525,196
-0.08(-1.53%)
Jul 18, 2019
5.086
5.112
5.086
5.112
523,061
+0.10(+1.91%)
Jul 17, 2019
5.042
5.042
5.008
5.016
497,196
-0.01(-0.17%)
Jul 16, 2019
5.051
5.060
5.016
5.025
606,100
-0.03(-0.69%)
Jul 15, 2019
5.086
5.086
5.042
5.060
1,009,547
-0.04(-0.85%)
Jul 12, 2019
5.129
5.138
5.095
5.103
474,701
+0.03(+0.51%)
Jul 11, 2019
5.060
5.112
5.060
5.077
661,652
+0.04(+0.86%)
Jul 10, 2019
5.042
5.069
5.016
5.034
696,220
+0.00(+0.00%)
Jul 09, 2019
5.034
5.060
5.016
5.034
557,454
+0.04(+0.87%)
Jul 08, 2019
4.990
5.016
4.982
4.990
788,759
-0.03(-0.52%)
Jul 05, 2019
5.016
5.051
4.983
5.016
627,107
+0.03(+0.70%)
Jul 03, 2019
4.990
4.999
4.964
4.982
358,412
+0.03(+0.70%)
Jul 02, 2019
4.956
4.982
4.947
4.947
630,630
-0.03(-0.52%)
Jul 01, 2019
4.990
4.999
4.947
4.973
597,280
+0.03(+0.70%)
Jun 28, 2019
4.903
4.942
4.903
4.938
547,166
+0.03(+0.53%)
Jun 27, 2019
4.903
4.921
4.886
4.912
1,216,239
+0.03(+0.53%)
Jun 26, 2019
4.851
4.903
4.843
4.886
700,503
+0.07(+1.44%)
Jun 25, 2019
4.834
4.851
4.816
4.816
713,003
+0.00(+0.00%)
Jun 24, 2019
4.843
4.877
4.812
4.816
584,636
-0.02(-0.36%)
Jun 21, 2019
4.860
4.873
4.812
4.834
3,130,590
-0.06(-1.24%)
Jun 20, 2019
4.921
4.922
4.860
4.895
866,592
-0.01(-0.18%)
Jun 19, 2019
4.929
4.982
4.895
4.903
1,248,839
+0.13(+2.73%)
Jun 18, 2019
4.712
4.790
4.712
4.773
1,173,347
+0.02(+0.37%)
Jun 17, 2019
4.782
4.799
4.747
4.756
951,708
+0.04(+0.92%)
Jun 14, 2019
4.747
4.747
4.712
4.712
616,410
-0.09(-1.81%)
Jun 13, 2019
4.816
4.843
4.782
4.799
616,513
+0.03(+0.73%)
Jun 12, 2019
4.834
4.834
4.756
4.764
874,897
-0.10(-1.97%)
Jun 11, 2019
4.851
4.877
4.843
4.860
722,354
+0.02(+0.36%)
Jun 10, 2019
4.834
4.857
4.825
4.843
892,944
+0.03(+0.54%)
Jun 07, 2019
4.808
4.843
4.799
4.816
642,635
+0.02(+0.36%)
Jun 06, 2019
4.808
4.825
4.773
4.799
645,400
-0.02(-0.36%)
Jun 05, 2019
4.851
4.851
4.799
4.816
572,861
-0.11(-2.29%)
Jun 04, 2019
4.877
4.938
4.877
4.929
728,651
+0.18(+3.85%)
Jun 03, 2019
4.738
4.769
4.721
4.747
639,154
-0.01(-0.18%)
May 31, 2019
4.756
4.782
4.738
4.756
497,130
-0.06(-1.26%)
May 30, 2019
4.825
4.860
4.790
4.816
780,779
-0.01(-0.18%)
May 29, 2019
4.799
4.825
4.782
4.825
823,132
+0.00(+0.00%)
May 28, 2019
4.860
4.869
4.808
4.825
645,064
-0.08(-1.60%)
May 24, 2019
4.886
4.912
4.851
4.903
559,588
+0.03(+0.53%)
May 23, 2019
4.816
4.903
4.808
4.877
998,081
+0.03(+0.54%)
May 22, 2019
4.886
4.895
4.843
4.851
814,235
-0.21(-4.12%)
May 21, 2019
5.051
5.121
5.034
5.060
1,036,037
+0.07(+1.39%)
May 20, 2019
5.025
5.042
4.982
4.990
873,076
-0.11(-2.21%)
May 17, 2019
5.121
5.138
5.095
5.103
1,802,991
-0.14(-2.65%)
May 16, 2019
5.208
5.269
5.208
5.242
873,619
+0.03(+0.67%)
May 15, 2019
5.190
5.234
5.164
5.208
620,892
-0.03(-0.66%)
May 14, 2019
5.251
5.277
5.229
5.242
751,661
+0.10(+1.86%)
May 13, 2019
5.208
5.213
5.147
5.147
868,005
-0.23(-4.36%)
May 10, 2019
5.364
5.416
5.334
5.382
605,597
+0.02(+0.32%)
May 09, 2019
5.347
5.390
5.329
5.364
663,512
-0.03(-0.64%)
May 08, 2019
5.382
5.434
5.368
5.399
737,264
+0.00(+0.00%)
May 07, 2019
5.399
5.442
5.382
5.399
875,269
-0.06(-1.11%)
May 06, 2019
5.382
5.477
5.364
5.460
615,618
-0.08(-1.41%)
May 03, 2019
5.434
5.573
5.434
5.538
679,788
+0.08(+1.43%)
May 02, 2019
5.486
5.490
5.408
5.460
980,991
-0.01(-0.16%)
May 01, 2019
5.521
5.551
5.460
5.468
917,096
-0.09(-1.56%)
Apr 30, 2019
5.521
5.564
5.481
5.555
761,680
+0.03(+0.47%)
Apr 29, 2019
5.468
5.538
5.460
5.529
1,183,019
+0.00(+0.00%)
Apr 26, 2019
5.477
5.538
5.468
5.529
1,374,874
-0.17(-2.90%)
Apr 25, 2019
5.694
5.721
5.638
5.694
1,007,539
-0.16(-2.67%)
Apr 24, 2019
5.886
5.894
5.838
5.851
827,705
-0.10(-1.75%)
Apr 23, 2019
5.938
5.955
5.912
5.955
640,698
-0.05(-0.87%)
Apr 22, 2019
6.007
6.025
5.981
6.007
265,392
+0.01(+0.15%)
Apr 18, 2019
5.999
6.060
5.981
5.999
572,126
-0.11(-1.85%)
Apr 17, 2019
6.086
6.125
6.060
6.112
903,679
+0.03(+0.43%)
Apr 16, 2019
6.042
6.103
6.025
6.086
1,001,803
+0.02(+0.29%)
Apr 15, 2019
6.077
6.086
6.047
6.068
385,212
+0.03(+0.58%)
Apr 12, 2019
6.025
6.060
6.012
6.034
743,280
+0.08(+1.31%)
Apr 11, 2019
5.964
5.990
5.929
5.955
740,959
+0.08(+1.33%)
Apr 10, 2019
5.860
5.894
5.834
5.877
778,738
+0.03(+0.45%)
Apr 09, 2019
5.842
5.877
5.829
5.851
655,769
+0.02(+0.30%)
Apr 08, 2019
5.808
5.851
5.802
5.834
473,689
+0.04(+0.75%)
Apr 05, 2019
5.799
5.808
5.738
5.790
1,102,613
-0.09(-1.48%)
Apr 04, 2019
5.877
5.907
5.851
5.877
932,763
-0.03(-0.59%)
Apr 03, 2019
5.903
5.935
5.886
5.912
912,092
+0.12(+2.10%)
Apr 02, 2019
5.721
5.808
5.677
5.790
1,310,761
+0.02(+0.30%)
Apr 01, 2019
5.721
5.781
5.716
5.773
1,398,115
+0.10(+1.84%)
Mar 29, 2019
5.729
5.738
5.590
5.668
1,261,231
-0.05(-0.91%)
Mar 28, 2019
5.747
5.755
5.673
5.721
910,258
-0.16(-2.66%)
Mar 27, 2019
5.877
5.907
5.825
5.877
869,046
+0.10(+1.81%)
Mar 26, 2019
5.755
5.773
5.721
5.773
709,727
+0.02(+0.30%)
Mar 25, 2019
5.799
5.816
5.725
5.755
906,065
+0.01(+0.15%)
Mar 22, 2019
5.747
5.808
5.729
5.747
1,721,324
-0.01(-0.15%)
Mar 21, 2019
5.747
5.781
5.699
5.755
1,433,545
-0.12(-2.11%)
Mar 20, 2019
5.963
5.963
5.880
5.880
1,493,634
-0.15(-2.49%)
Mar 19, 2019
6.088
6.096
6.021
6.030
1,021,889
-0.01(-0.14%)
Mar 18, 2019
6.063
6.071
6.005
6.038
815,914
+0.01(+0.14%)
Mar 15, 2019
5.988
6.046
5.971
6.030
695,692
+0.08(+1.26%)
Mar 14, 2019
5.955
5.996
5.946
5.955
788,801
+0.07(+1.13%)
Mar 13, 2019
5.805
5.896
5.789
5.888
871,615
+0.14(+2.47%)
Mar 12, 2019
5.780
5.817
5.713
5.746
1,139,588
+0.04(+0.73%)
Mar 11, 2019
5.663
5.717
5.659
5.704
1,247,419
+0.04(+0.74%)
Mar 08, 2019
5.654
5.679
5.625
5.663
610,079
-0.07(-1.16%)
Mar 07, 2019
5.771
5.796
5.688
5.730
1,234,274
-0.06(-1.01%)
Mar 06, 2019
5.805
5.813
5.780
5.788
608,006
+0.00(+0.00%)
Mar 05, 2019
5.763
5.796
5.704
5.788
1,087,469
-0.10(-1.70%)
Mar 04, 2019
5.930
5.963
5.875
5.888
880,928
+0.04(+0.71%)
Mar 01, 2019
5.930
5.980
5.838
5.846
870,154
-0.08(-1.41%)
Feb 28, 2019
5.955
5.988
5.921
5.930
944,279
+0.02(+0.28%)
Feb 27, 2019
5.905
5.946
5.896
5.913
982,527
+0.11(+1.87%)
Feb 26, 2019
5.763
5.838
5.755
5.805
1,184,059
+0.11(+1.90%)
Feb 25, 2019
5.671
5.721
5.671
5.696
637,625
+0.09(+1.64%)
Feb 22, 2019
5.654
5.654
5.588
5.604
709,361
+0.00(+0.00%)
Feb 21, 2019
5.613
5.629
5.563
5.604
1,249,305
-0.07(-1.18%)
Feb 20, 2019
5.654
5.696
5.638
5.671
1,378,574
+0.03(+0.59%)
Feb 19, 2019
5.554
5.646
5.546
5.638
1,026,277
+0.23(+4.16%)
Feb 15, 2019
5.338
5.413
5.313
5.413
1,482,272
+0.18(+3.34%)
Feb 14, 2019
5.212
5.254
5.196
5.237
865,068
+0.00(+0.00%)
Feb 13, 2019
5.271
5.292
5.237
5.237
674,329
+0.01(+0.16%)
Feb 12, 2019
5.162
5.246
5.162
5.229
564,108
+0.08(+1.62%)
Feb 11, 2019
5.121
5.171
5.112
5.146
950,027
-0.08(-1.59%)
Feb 08, 2019
5.212
5.237
5.179
5.229
855,166
-0.01(-0.16%)
Feb 07, 2019
5.379
5.396
5.225
5.237
2,945,510
-0.22(-3.98%)
Feb 06, 2019
5.463
5.471
5.429
5.454
797,585
+0.04(+0.77%)
Feb 05, 2019
5.396
5.433
5.388
5.413
680,297
+0.02(+0.31%)
Feb 04, 2019
5.346
5.404
5.329
5.396
1,121,627
+0.03(+0.62%)
Feb 01, 2019
5.338
5.396
5.329
5.363
924,232
+0.00(+0.00%)
Jan 31, 2019
5.346
5.371
5.313
5.363
861,131
-0.01(-0.16%)
Jan 30, 2019
5.354
5.421
5.321
5.371
826,940
+0.11(+2.06%)
Jan 29, 2019
5.346
5.354
5.242
5.262
1,464,758
-0.09(-1.71%)
Jan 28, 2019
5.313
5.379
5.296
5.354
794,493
-0.07(-1.23%)
Jan 25, 2019
5.379
5.438
5.375
5.421
760,920
+0.08(+1.56%)
Jan 24, 2019
5.271
5.346
5.271
5.338
579,227
+0.06(+1.11%)
Jan 23, 2019
5.287
5.304
5.254
5.279
814,178
+0.03(+0.48%)
Jan 22, 2019
5.204
5.279
5.196
5.254
1,128,604
-0.13(-2.33%)
Jan 18, 2019
5.321
5.404
5.313
5.379
1,250,974
+0.15(+2.87%)
Jan 17, 2019
5.121
5.283
5.104
5.229
2,160,927
+0.13(+2.62%)
Jan 16, 2019
5.079
5.137
5.062
5.096
984,434
+0.07(+1.33%)
Jan 15, 2019
4.946
5.037
4.904
5.029
1,781,521
-0.05(-0.99%)
Jan 14, 2019
4.946
5.121
4.937
5.079
1,701,517
+0.13(+2.70%)
Jan 11, 2019
4.854
4.954
4.854
4.946
1,551,817
+0.11(+2.24%)
Jan 10, 2019
4.795
4.870
4.795
4.837
1,612,542
+0.04(+0.87%)
Jan 09, 2019
4.737
4.820
4.729
4.795
4,923,447
-0.06(-1.20%)
Jan 08, 2019
4.820
4.862
4.804
4.854
976,852
+0.05(+1.04%)
Jan 07, 2019
4.779
4.845
4.762
4.804
925,577
+0.07(+1.41%)
Jan 04, 2019
4.645
4.762
4.633
4.737
911,761
+0.23(+4.99%)
Jan 03, 2019
4.562
4.562
4.479
4.512
1,094,005
-0.08(-1.81%)
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.