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
Suzano Papel E Celul ADR
(NY:
SUZ
)
9.580
+0.070 (+0.74%)
Streaming Delayed Price
Updated: 10:09 AM EDT, May 28, 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 (%)
Feb 28, 2020
7.588
7.837
7.459
7.809
439,583
+0.00(+0.00%)
Feb 27, 2020
7.846
7.989
7.735
7.809
381,124
-0.21(-2.64%)
Feb 26, 2020
7.698
8.297
7.689
8.021
419,176
-0.04(-0.46%)
Feb 25, 2020
8.306
8.463
8.039
8.058
453,558
-0.20(-2.45%)
Feb 24, 2020
8.518
8.583
8.223
8.260
193,411
-0.38(-4.37%)
Feb 21, 2020
8.435
8.647
8.315
8.638
456,958
+0.25(+2.96%)
Feb 20, 2020
8.398
8.546
8.371
8.389
164,792
-0.04(-0.44%)
Feb 19, 2020
8.352
8.560
8.352
8.426
207,285
+0.01(+0.11%)
Feb 18, 2020
8.325
8.431
8.205
8.417
219,504
-0.11(-1.30%)
Feb 14, 2020
8.638
8.647
8.417
8.527
244,333
-0.20(-2.32%)
Feb 13, 2020
8.785
8.923
8.702
8.730
688,085
+0.26(+3.04%)
Feb 12, 2020
8.223
8.518
8.223
8.472
338,759
+0.31(+3.84%)
Feb 11, 2020
7.947
8.164
7.920
8.159
164,663
+0.37(+4.73%)
Feb 10, 2020
7.956
8.021
7.726
7.791
266,886
-0.22(-2.76%)
Feb 07, 2020
8.187
8.233
8.012
8.012
148,011
-0.36(-4.29%)
Feb 06, 2020
8.444
8.472
8.205
8.371
323,282
+0.07(+0.89%)
Feb 05, 2020
8.472
8.527
8.205
8.297
302,255
-0.06(-0.77%)
Feb 04, 2020
8.601
8.702
8.334
8.362
440,361
-0.20(-2.37%)
Feb 03, 2020
8.454
8.642
8.435
8.564
404,019
+0.08(+0.98%)
Jan 31, 2020
8.583
8.656
8.440
8.481
544,266
-0.22(-2.54%)
Jan 30, 2020
8.619
8.748
8.564
8.702
607,236
-0.22(-2.48%)
Jan 29, 2020
9.034
9.080
8.896
8.923
301,247
-0.15(-1.62%)
Jan 28, 2020
9.080
9.176
9.006
9.071
231,755
+0.14(+1.55%)
Jan 27, 2020
8.979
9.061
8.868
8.932
568,723
-0.63(-6.55%)
Jan 24, 2020
9.734
9.807
9.503
9.559
268,224
-0.22(-2.26%)
Jan 23, 2020
9.632
9.844
9.559
9.780
363,117
-0.02(-0.19%)
Jan 22, 2020
9.522
9.835
9.522
9.798
244,708
+0.53(+5.77%)
Jan 21, 2020
9.365
9.402
9.236
9.264
340,368
-0.39(-4.01%)
Jan 17, 2020
9.688
9.688
9.540
9.651
112,827
-0.06(-0.57%)
Jan 16, 2020
9.853
9.872
9.586
9.706
241,787
-0.06(-0.66%)
Jan 15, 2020
9.872
9.936
9.752
9.770
284,004
-0.06(-0.66%)
Jan 14, 2020
9.909
9.982
9.826
9.835
248,287
-0.02(-0.19%)
Jan 13, 2020
9.632
9.941
9.632
9.853
364,329
+0.18(+1.90%)
Jan 10, 2020
9.715
9.770
9.605
9.669
370,192
+0.02(+0.19%)
Jan 09, 2020
9.734
9.770
9.586
9.651
326,133
-0.09(-0.95%)
Jan 08, 2020
9.292
9.764
9.273
9.743
338,748
+0.52(+5.59%)
Jan 07, 2020
9.080
9.328
9.034
9.227
156,406
+0.19(+2.14%)
Jan 06, 2020
9.218
9.310
9.034
9.034
162,506
-0.16(-1.70%)
Jan 03, 2020
9.200
9.347
9.144
9.190
144,971
-0.16(-1.67%)
Jan 02, 2020
9.190
9.347
9.124
9.347
172,872
+0.29(+3.15%)
Dec 31, 2019
9.034
9.135
8.960
9.061
74,603
-0.06(-0.61%)
Dec 30, 2019
9.135
9.255
9.089
9.117
206,432
+0.02(+0.20%)
Dec 27, 2019
9.107
9.135
8.992
9.098
125,967
-0.09(-1.00%)
Dec 26, 2019
9.034
9.218
9.034
9.190
93,770
+0.21(+2.36%)
Dec 24, 2019
8.960
8.979
8.960
8.979
12,488
-0.05(-0.51%)
Dec 23, 2019
9.006
9.144
8.891
9.025
135,471
+0.02(+0.20%)
Dec 20, 2019
8.859
9.052
8.813
9.006
127,596
+0.08(+0.93%)
Dec 19, 2019
8.840
8.988
8.840
8.923
119,587
-0.05(-0.51%)
Dec 18, 2019
9.006
9.015
8.794
8.969
231,375
-0.06(-0.61%)
Dec 17, 2019
8.905
9.098
8.886
9.025
426,232
+0.15(+1.66%)
Dec 16, 2019
8.850
8.969
8.813
8.877
144,003
+0.14(+1.58%)
Dec 13, 2019
8.794
8.905
8.647
8.739
116,085
-0.10(-1.15%)
Dec 12, 2019
8.794
8.840
8.721
8.840
144,655
+0.09(+1.05%)
Dec 11, 2019
8.629
8.748
8.592
8.748
182,513
+0.23(+2.70%)
Dec 10, 2019
8.417
8.518
8.362
8.518
114,657
+0.14(+1.65%)
Dec 09, 2019
8.490
8.527
8.362
8.380
339,776
-0.09(-1.09%)
Dec 06, 2019
8.408
8.536
8.334
8.472
170,273
+0.13(+1.55%)
Dec 05, 2019
8.315
8.472
8.269
8.343
111,335
+0.11(+1.34%)
Dec 04, 2019
8.371
8.371
8.214
8.233
93,028
-0.20(-2.40%)
Dec 03, 2019
8.408
8.472
8.398
8.435
65,523
-0.04(-0.43%)
Dec 02, 2019
8.444
8.481
8.371
8.472
155,246
+0.18(+2.22%)
Nov 29, 2019
8.251
8.310
8.228
8.288
51,038
-0.16(-1.85%)
Nov 27, 2019
8.279
8.481
8.214
8.444
133,134
+0.28(+3.38%)
Nov 26, 2019
8.214
8.380
8.159
8.168
242,214
-0.08(-1.00%)
Nov 25, 2019
8.279
8.352
8.251
8.251
73,457
-0.09(-1.10%)
Nov 22, 2019
8.454
8.509
8.297
8.343
518,964
+0.03(+0.33%)
Nov 21, 2019
8.288
8.362
8.187
8.315
156,270
+0.17(+2.03%)
Nov 20, 2019
8.168
8.187
7.993
8.150
79,138
-0.13(-1.56%)
Nov 19, 2019
8.251
8.315
8.168
8.279
70,702
+0.05(+0.56%)
Nov 18, 2019
8.030
8.260
8.002
8.233
111,668
+0.02(+0.22%)
Nov 15, 2019
8.426
8.426
8.067
8.214
167,992
+0.19(+2.41%)
Nov 14, 2019
8.094
8.177
7.929
8.021
146,064
-0.26(-3.11%)
Nov 13, 2019
8.334
8.435
8.002
8.279
190,000
-0.13(-1.53%)
Nov 12, 2019
8.454
8.490
8.352
8.408
277,481
-0.04(-0.44%)
Nov 11, 2019
8.260
8.490
8.260
8.444
76,922
+0.08(+0.99%)
Nov 08, 2019
8.463
8.555
8.306
8.362
166,364
-0.22(-2.58%)
Nov 07, 2019
8.389
8.721
8.371
8.583
217,023
+0.31(+3.79%)
Nov 06, 2019
8.325
8.426
8.196
8.269
365,144
-0.25(-2.92%)
Nov 05, 2019
8.288
8.638
8.279
8.518
324,406
+0.17(+1.98%)
Nov 04, 2019
8.058
8.352
7.993
8.352
412,172
+0.25(+3.07%)
Nov 01, 2019
7.781
8.177
7.726
8.104
334,791
+0.66(+8.91%)
Oct 31, 2019
7.395
7.514
7.275
7.441
196,388
+0.03(+0.37%)
Oct 30, 2019
7.422
7.459
7.312
7.413
197,930
-0.07(-0.98%)
Oct 29, 2019
7.477
7.551
7.450
7.487
103,130
-0.04(-0.49%)
Oct 28, 2019
7.551
7.588
7.514
7.524
191,673
+0.04(+0.49%)
Oct 25, 2019
7.533
7.597
7.431
7.487
311,986
-0.06(-0.85%)
Oct 24, 2019
7.717
7.745
7.487
7.551
312,998
-0.30(-3.87%)
Oct 23, 2019
7.827
7.864
7.745
7.855
302,915
-0.01(-0.12%)
Oct 22, 2019
7.910
7.938
7.818
7.864
431,067
+0.16(+2.03%)
Oct 21, 2019
7.533
7.717
7.533
7.708
238,343
+0.18(+2.45%)
Oct 18, 2019
7.551
7.606
7.477
7.524
136,718
+0.06(+0.74%)
Oct 17, 2019
7.616
7.643
7.441
7.468
108,299
-0.15(-1.93%)
Oct 16, 2019
7.662
7.800
7.551
7.616
125,349
-0.08(-1.08%)
Oct 15, 2019
7.634
7.768
7.542
7.698
320,297
-0.05(-0.59%)
Oct 14, 2019
7.910
7.956
7.680
7.745
125,311
-0.17(-2.21%)
Oct 11, 2019
7.864
7.956
7.763
7.920
296,349
+0.36(+4.75%)
Oct 10, 2019
7.256
7.570
7.256
7.560
392,309
+0.41(+5.66%)
Oct 09, 2019
7.091
7.247
7.045
7.155
118,130
+0.08(+1.17%)
Oct 08, 2019
7.137
7.243
7.045
7.072
217,924
-0.10(-1.41%)
Oct 07, 2019
7.238
7.293
7.174
7.174
281,915
-0.23(-3.11%)
Oct 04, 2019
7.266
7.459
7.247
7.404
657,094
+0.17(+2.42%)
Oct 03, 2019
7.146
7.256
7.109
7.229
588,455
+0.00(+0.00%)
Oct 02, 2019
7.275
7.293
7.155
7.229
127,389
-0.12(-1.63%)
Oct 01, 2019
7.330
7.441
7.266
7.349
327,047
-0.08(-1.12%)
Sep 30, 2019
7.293
7.459
7.256
7.431
132,972
+0.01(+0.12%)
Sep 27, 2019
7.413
7.514
7.367
7.422
224,786
+0.09(+1.26%)
Sep 26, 2019
7.303
7.385
7.261
7.330
147,585
-0.05(-0.62%)
Sep 25, 2019
7.072
7.422
7.045
7.376
268,987
+0.21(+2.96%)
Sep 24, 2019
7.395
7.643
7.109
7.164
65,871
-0.11(-1.52%)
Sep 23, 2019
7.040
7.284
7.040
7.275
269,718
+0.28(+3.95%)
Sep 20, 2019
7.054
7.151
6.953
6.999
397,666
-0.31(-4.22%)
Sep 19, 2019
7.510
7.560
7.303
7.307
223,108
-0.24(-3.17%)
Sep 18, 2019
7.583
7.648
7.445
7.547
213,680
-0.13(-1.74%)
Sep 17, 2019
7.606
7.680
7.524
7.680
215,630
+0.01(+0.12%)
Sep 16, 2019
7.427
7.712
7.418
7.671
312,571
+0.18(+2.46%)
Sep 13, 2019
7.533
7.606
7.441
7.487
361,179
+0.11(+1.43%)
Sep 12, 2019
7.077
7.381
7.049
7.381
552,515
+0.35(+5.05%)
Sep 11, 2019
7.160
7.192
6.976
7.026
560,479
-0.02(-0.33%)
Sep 10, 2019
7.164
7.256
6.985
7.049
1,029,183
-0.01(-0.13%)
Sep 09, 2019
6.704
7.077
6.690
7.058
479,482
+0.36(+5.43%)
Sep 06, 2019
6.755
6.796
6.635
6.695
237,383
+0.06(+0.97%)
Sep 05, 2019
6.612
6.736
6.543
6.630
245,156
+0.22(+3.37%)
Sep 04, 2019
6.428
6.520
6.391
6.414
289,529
+0.17(+2.65%)
Sep 03, 2019
6.437
6.451
6.239
6.248
240,700
-0.23(-3.49%)
Aug 30, 2019
6.405
6.538
6.354
6.474
283,209
+0.06(+0.86%)
Aug 29, 2019
6.441
6.552
6.377
6.418
302,904
+0.13(+2.05%)
Aug 28, 2019
6.303
6.359
6.211
6.290
253,342
+0.03(+0.52%)
Aug 27, 2019
6.257
6.349
6.156
6.257
345,261
+0.03(+0.52%)
Aug 26, 2019
6.262
6.280
6.101
6.225
374,710
-0.00(-0.07%)
Aug 23, 2019
6.524
6.524
6.170
6.230
489,318
-0.40(-6.04%)
Aug 22, 2019
6.907
6.916
6.616
6.630
455,216
-0.37(-5.26%)
Aug 21, 2019
7.072
7.072
6.920
6.999
280,049
-0.04(-0.59%)
Aug 20, 2019
7.146
7.284
7.026
7.040
246,442
-0.16(-2.24%)
Aug 19, 2019
7.284
7.316
7.183
7.201
161,866
-0.15(-2.01%)
Aug 16, 2019
7.395
7.399
7.201
7.349
250,631
+0.02(+0.31%)
Aug 15, 2019
7.312
7.367
7.077
7.326
294,540
+0.07(+1.02%)
Aug 14, 2019
7.408
7.418
7.252
7.252
460,029
-0.29(-3.85%)
Aug 13, 2019
7.178
7.583
7.178
7.542
366,144
+0.47(+6.64%)
Aug 12, 2019
6.971
7.164
6.925
7.072
193,968
+0.02(+0.33%)
Aug 09, 2019
7.524
7.666
7.031
7.049
406,353
-0.24(-3.28%)
Aug 08, 2019
7.206
7.335
7.183
7.289
474,335
+0.20(+2.86%)
Aug 07, 2019
6.884
7.137
6.856
7.086
436,972
+0.05(+0.65%)
Aug 06, 2019
6.976
7.045
6.861
7.040
387,897
+0.09(+1.33%)
Aug 05, 2019
7.109
7.114
6.842
6.948
298,438
-0.20(-2.77%)
Aug 02, 2019
7.275
7.597
7.072
7.146
407,005
-0.10(-1.40%)
Aug 01, 2019
7.367
7.491
7.238
7.247
233,852
-0.09(-1.25%)
Jul 31, 2019
7.606
7.657
7.339
7.339
257,128
-0.21(-2.75%)
Jul 30, 2019
7.537
7.616
7.487
7.547
245,565
+0.07(+0.99%)
Jul 29, 2019
7.519
7.528
7.395
7.473
247,456
-0.09(-1.22%)
Jul 26, 2019
7.749
7.749
7.524
7.565
294,937
-0.10(-1.32%)
Jul 25, 2019
7.827
7.827
7.588
7.666
224,317
-0.13(-1.65%)
Jul 24, 2019
7.873
7.924
7.781
7.795
222,947
+0.00(+0.00%)
Jul 23, 2019
7.883
7.896
7.786
7.795
197,399
-0.23(-2.81%)
Jul 22, 2019
7.979
8.104
7.966
8.021
561,758
-0.08(-0.97%)
Jul 19, 2019
8.320
8.325
8.071
8.099
444,795
-0.34(-3.98%)
Jul 18, 2019
8.527
8.573
8.315
8.435
304,958
-0.01(-0.16%)
Jul 17, 2019
8.352
8.509
8.325
8.449
1,134,878
+0.25(+3.09%)
Jul 16, 2019
8.191
8.338
8.136
8.196
464,038
+0.12(+1.48%)
Jul 15, 2019
7.998
8.081
7.887
8.076
390,336
+0.22(+2.75%)
Jul 12, 2019
7.745
7.961
7.726
7.860
435,673
+0.22(+2.83%)
Jul 11, 2019
7.657
7.694
7.609
7.643
622,970
-0.09(-1.19%)
Jul 10, 2019
7.818
7.846
7.710
7.735
204,632
-0.01(-0.12%)
Jul 09, 2019
7.781
7.864
7.712
7.745
91,265
-0.08(-1.06%)
Jul 08, 2019
7.763
7.933
7.731
7.827
123,526
-0.09(-1.16%)
Jul 05, 2019
7.901
7.989
7.846
7.920
247,808
+0.58(+7.97%)
Jul 03, 2019
7.247
7.367
7.247
7.335
108,592
-0.06(-0.75%)
Jul 02, 2019
7.454
7.505
7.312
7.390
288,459
-0.20(-2.61%)
Jul 01, 2019
7.800
7.804
7.551
7.588
191,257
-0.25(-3.23%)
Jun 28, 2019
8.007
8.039
7.712
7.841
154,636
-0.18(-2.29%)
Jun 27, 2019
7.979
8.117
7.929
8.025
281,398
+0.04(+0.52%)
Jun 26, 2019
8.141
8.182
7.920
7.984
172,621
+0.00(+0.00%)
Jun 25, 2019
8.306
8.338
7.970
7.984
702,568
-0.32(-3.83%)
Jun 24, 2019
8.076
8.403
8.076
8.302
183,274
+0.33(+4.10%)
Jun 21, 2019
7.979
8.081
7.966
7.975
286,033
+0.16(+2.00%)
Jun 20, 2019
8.398
8.398
7.774
7.818
87,488
-0.07(-0.93%)
Jun 19, 2019
7.887
7.892
7.786
7.892
96,219
+0.00(+0.06%)
Jun 18, 2019
7.781
7.929
7.768
7.887
173,203
+0.17(+2.21%)
Jun 17, 2019
7.758
7.938
7.708
7.717
521,290
+0.13(+1.70%)
Jun 14, 2019
7.496
7.657
7.450
7.588
362,048
-0.04(-0.48%)
Jun 13, 2019
7.344
7.726
7.339
7.625
304,813
+0.53(+7.53%)
Jun 12, 2019
7.298
7.408
7.091
7.091
237,255
-0.28(-3.75%)
Jun 11, 2019
7.270
7.381
7.233
7.367
742,196
+0.06(+0.82%)
Jun 10, 2019
7.298
7.312
7.183
7.307
144,545
+0.09(+1.28%)
Jun 07, 2019
6.989
7.335
6.989
7.215
125,750
+0.16(+2.22%)
Jun 06, 2019
7.146
7.210
7.040
7.058
176,560
-0.14(-1.98%)
Jun 05, 2019
7.321
7.353
7.160
7.201
221,364
-0.10(-1.39%)
Jun 04, 2019
7.293
7.427
7.215
7.303
160,671
-0.06(-0.75%)
Jun 03, 2019
7.459
7.473
7.307
7.358
158,558
-0.13(-1.78%)
May 31, 2019
7.689
7.712
7.468
7.491
128,573
-0.19(-2.52%)
May 30, 2019
7.726
7.795
7.625
7.685
79,511
-0.08(-1.01%)
May 29, 2019
7.952
7.952
7.671
7.763
197,775
-0.24(-3.05%)
May 28, 2019
7.749
8.012
7.634
8.007
313,457
+0.21(+2.66%)
May 24, 2019
8.067
8.081
7.800
7.800
191,991
-0.53(-6.36%)
May 23, 2019
8.481
8.481
8.306
8.329
145,281
-0.08(-0.99%)
May 22, 2019
8.527
8.684
8.297
8.412
185,022
-0.02(-0.27%)
May 21, 2019
8.269
8.504
8.269
8.435
146,591
+0.23(+2.75%)
May 20, 2019
8.320
8.504
8.205
8.210
126,660
-0.22(-2.57%)
May 17, 2019
8.021
8.550
7.952
8.426
163,975
+0.11(+1.27%)
May 16, 2019
8.352
8.426
8.177
8.320
158,358
-0.17(-2.01%)
May 15, 2019
8.338
8.546
8.325
8.490
199,947
-0.12(-1.44%)
May 14, 2019
8.790
8.812
8.606
8.615
146,443
-0.10(-1.11%)
May 13, 2019
9.006
9.149
8.679
8.711
114,128
-0.72(-7.62%)
May 10, 2019
9.927
9.973
9.411
9.430
74,711
-0.70(-6.91%)
May 09, 2019
9.849
10.23
9.743
10.13
112,984
+0.52(+5.36%)
May 08, 2019
9.642
9.660
9.531
9.614
56,555
+0.12(+1.26%)
May 07, 2019
9.398
9.554
9.319
9.494
109,911
-0.14(-1.48%)
May 06, 2019
9.605
9.678
9.540
9.637
69,979
+0.03(+0.34%)
May 03, 2019
9.609
9.688
9.568
9.605
81,010
-0.12(-1.18%)
May 02, 2019
9.513
9.770
9.476
9.720
97,883
+0.27(+2.83%)
May 01, 2019
9.508
9.568
9.402
9.453
13,997
-0.05(-0.53%)
Apr 30, 2019
9.780
9.803
9.503
9.503
71,071
-0.43(-4.36%)
Apr 29, 2019
9.991
10.03
9.886
9.936
96,121
-0.13(-1.28%)
Apr 26, 2019
9.968
10.10
9.899
10.07
175,268
+0.10(+0.97%)
Apr 25, 2019
9.540
10.07
9.513
9.968
146,971
+0.42(+4.44%)
Apr 24, 2019
9.457
9.591
9.269
9.545
137,091
-0.04(-0.43%)
Apr 23, 2019
9.494
9.655
9.421
9.586
65,550
+0.08(+0.87%)
Apr 22, 2019
9.628
9.678
9.457
9.503
31,318
+0.02(+0.17%)
Apr 18, 2019
9.524
9.533
9.260
9.487
157,203
-0.07(-0.76%)
Apr 17, 2019
9.597
9.647
9.478
9.560
116,956
-0.11(-1.18%)
Apr 16, 2019
9.870
9.934
9.660
9.674
46,511
-0.26(-2.61%)
Apr 15, 2019
9.979
10.00
9.820
9.934
223,250
+0.05(+0.51%)
Apr 12, 2019
10.08
10.10
9.770
9.884
85,627
-0.32(-3.12%)
Apr 11, 2019
10.35
10.38
10.06
10.20
98,227
-0.11(-1.10%)
Apr 10, 2019
10.41
10.41
10.18
10.32
85,425
-0.19(-1.82%)
Apr 09, 2019
10.60
10.64
10.41
10.51
92,495
-0.25(-2.33%)
Apr 08, 2019
10.62
10.79
10.61
10.76
51,947
+0.05(+0.43%)
Apr 05, 2019
10.72
10.73
10.61
10.71
75,966
+0.00(+0.00%)
Apr 04, 2019
10.71
10.82
10.61
10.71
93,498
-0.36(-3.21%)
Apr 03, 2019
11.29
11.35
10.99
11.07
83,416
-0.24(-2.09%)
Apr 02, 2019
11.31
11.36
11.16
11.30
88,668
+0.13(+1.14%)
Apr 01, 2019
11.00
11.25
10.95
11.18
62,984
+0.39(+3.59%)
Mar 29, 2019
10.78
10.90
10.71
10.79
113,730
+0.20(+1.89%)
Mar 28, 2019
10.74
10.83
10.53
10.59
161,952
-0.37(-3.41%)
Mar 27, 2019
10.89
11.03
10.85
10.96
365,337
-0.03(-0.25%)
Mar 26, 2019
10.94
11.08
10.76
10.99
417,431
+0.03(+0.29%)
Mar 25, 2019
10.62
11.03
10.58
10.96
435,020
+0.39(+3.71%)
Mar 22, 2019
10.94
10.94
10.56
10.57
847,712
-0.27(-2.48%)
Mar 21, 2019
10.63
10.89
10.55
10.84
295,706
+0.09(+0.85%)
Mar 20, 2019
10.83
10.89
10.64
10.74
211,644
-0.12(-1.09%)
Mar 19, 2019
11.36
11.36
10.83
10.86
82,270
-0.47(-4.14%)
Mar 18, 2019
11.19
11.39
11.18
11.33
93,790
+0.08(+0.73%)
Mar 15, 2019
10.88
11.25
10.88
11.25
124,928
+0.33(+3.00%)
Mar 14, 2019
10.99
11.02
10.83
10.92
196,174
-0.16(-1.48%)
Mar 13, 2019
11.10
11.10
10.91
11.09
173,046
+0.03(+0.29%)
Mar 12, 2019
11.23
11.25
10.99
11.05
165,766
-0.21(-1.82%)
Mar 11, 2019
11.25
11.33
11.17
11.26
264,101
+0.13(+1.19%)
Mar 08, 2019
11.14
11.18
11.04
11.13
157,861
-0.21(-1.89%)
Mar 07, 2019
11.28
11.39
11.00
11.34
97,891
-0.05(-0.44%)
Mar 06, 2019
11.64
11.90
11.36
11.39
179,789
-0.25(-2.11%)
Mar 05, 2019
11.56
11.76
11.33
11.64
235,897
+0.04(+0.31%)
Mar 04, 2019
11.66
11.66
11.38
11.60
118,749
-0.06(-0.51%)
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.