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
Egain Corp
(NQ:
EGAN
)
6.170
+0.240 (+4.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
11.20
11.40
10.91
11.34
194,608
+0.13(+1.16%)
Feb 27, 2019
11.22
11.41
10.99
11.21
195,836
-0.06(-0.53%)
Feb 26, 2019
11.55
11.55
10.97
11.27
271,578
-0.28(-2.42%)
Feb 25, 2019
11.55
11.84
11.40
11.55
265,857
+0.12(+1.05%)
Feb 22, 2019
11.59
11.90
11.39
11.43
285,400
-0.14(-1.21%)
Feb 21, 2019
11.42
12.17
11.27
11.57
428,516
+0.16(+1.40%)
Feb 20, 2019
11.60
11.63
11.30
11.41
213,491
-0.20(-1.72%)
Feb 19, 2019
11.27
11.74
11.05
11.61
401,669
+0.37(+3.29%)
Feb 15, 2019
11.55
11.78
10.85
11.24
466,800
-0.28(-2.43%)
Feb 14, 2019
11.50
12.05
11.49
11.52
366,371
+0.01(+0.09%)
Feb 13, 2019
11.41
12.35
11.40
11.51
573,392
+0.03(+0.26%)
Feb 12, 2019
11.69
12.10
11.21
11.48
737,043
-0.21(-1.80%)
Feb 11, 2019
10.87
11.75
10.18
11.69
1,670,554
+0.70(+6.37%)
Feb 08, 2019
9.000
11.25
8.900
10.99
6,307,600
+3.55(+47.72%)
Feb 07, 2019
7.650
7.700
7.150
7.440
129,887
-0.25(-3.25%)
Feb 06, 2019
7.760
7.849
7.470
7.690
70,073
-0.01(-0.13%)
Feb 05, 2019
7.820
7.940
7.500
7.700
114,441
+0.00(+0.00%)
Feb 04, 2019
7.050
7.990
7.000
7.700
199,865
+0.69(+9.84%)
Feb 01, 2019
7.160
7.290
6.940
7.010
93,900
-0.15(-2.09%)
Jan 31, 2019
7.170
7.340
7.080
7.160
105,488
-0.15(-2.05%)
Jan 30, 2019
7.140
7.350
7.015
7.310
89,896
+0.22(+3.10%)
Jan 29, 2019
7.150
7.220
6.970
7.090
89,418
-0.02(-0.28%)
Jan 28, 2019
6.930
7.310
6.930
7.110
83,526
+0.06(+0.85%)
Jan 25, 2019
6.810
7.110
6.780
7.050
73,600
+0.28(+4.14%)
Jan 24, 2019
6.690
6.970
6.690
6.770
91,959
+0.09(+1.35%)
Jan 23, 2019
6.750
6.850
6.463
6.680
113,452
-0.05(-0.74%)
Jan 22, 2019
7.010
7.020
6.710
6.730
140,626
-0.35(-4.94%)
Jan 18, 2019
7.330
7.340
6.940
7.080
121,600
-0.10(-1.39%)
Jan 17, 2019
7.100
7.350
7.100
7.180
189,026
+0.08(+1.13%)
Jan 16, 2019
6.480
7.201
6.390
7.100
295,910
+0.63(+9.74%)
Jan 15, 2019
6.490
6.500
6.360
6.470
91,480
-0.01(-0.15%)
Jan 14, 2019
6.640
6.690
6.390
6.480
114,556
-0.15(-2.26%)
Jan 11, 2019
6.670
6.740
6.590
6.630
111,900
-0.08(-1.19%)
Jan 10, 2019
6.700
6.740
6.580
6.710
145,021
-0.02(-0.30%)
Jan 09, 2019
6.800
6.800
6.650
6.730
109,210
-0.05(-0.74%)
Jan 08, 2019
6.880
6.890
6.620
6.780
148,531
-0.02(-0.29%)
Jan 07, 2019
6.600
6.925
6.600
6.800
151,079
+0.21(+3.19%)
Jan 04, 2019
6.460
6.730
6.410
6.590
207,700
+0.28(+4.44%)
Jan 03, 2019
6.600
6.730
6.090
6.310
192,994
-0.41(-6.10%)
Jan 02, 2019
6.380
6.730
6.220
6.720
174,471
+0.15(+2.28%)
Dec 31, 2018
6.690
6.730
6.410
6.570
480,600
-0.08(-1.20%)
Dec 28, 2018
6.750
6.860
6.570
6.650
181,600
-0.06(-0.89%)
Dec 27, 2018
6.450
6.730
6.260
6.710
211,912
+0.11(+1.67%)
Dec 26, 2018
5.460
6.660
5.460
6.600
424,496
+1.15(+21.10%)
Dec 24, 2018
5.530
5.750
5.400
5.450
235,300
-0.11(-1.98%)
Dec 21, 2018
5.950
5.980
5.500
5.560
225,300
-0.29(-4.96%)
Dec 20, 2018
6.100
6.180
5.470
5.850
233,828
-0.25(-4.10%)
Dec 19, 2018
6.510
6.680
6.000
6.100
215,767
-0.38(-5.86%)
Dec 18, 2018
6.750
6.777
6.425
6.480
141,685
-0.18(-2.70%)
Dec 17, 2018
7.080
7.170
6.640
6.660
169,241
-0.41(-5.80%)
Dec 14, 2018
7.030
7.150
6.860
7.070
105,600
+0.03(+0.43%)
Dec 13, 2018
7.190
7.210
6.970
7.040
104,595
-0.04(-0.56%)
Dec 12, 2018
7.100
7.370
7.040
7.080
239,451
+0.01(+0.14%)
Dec 11, 2018
7.300
7.300
7.030
7.070
127,231
-0.06(-0.84%)
Dec 10, 2018
6.990
7.255
6.970
7.130
131,324
+0.14(+2.00%)
Dec 07, 2018
7.040
7.275
6.890
6.990
151,400
-0.03(-0.43%)
Dec 06, 2018
6.900
7.040
6.660
7.020
349,872
+0.07(+1.01%)
Dec 04, 2018
7.450
7.520
6.910
6.950
153,000
-0.59(-7.82%)
Dec 03, 2018
7.740
7.990
7.430
7.540
160,551
+0.11(+1.48%)
Nov 30, 2018
7.430
7.520
7.340
7.430
164,800
+0.00(+0.00%)
Nov 29, 2018
7.460
7.490
7.250
7.430
107,743
-0.04(-0.54%)
Nov 28, 2018
7.120
7.480
7.000
7.470
203,406
+0.43(+6.11%)
Nov 27, 2018
7.050
7.130
6.980
7.040
111,439
-0.07(-0.98%)
Nov 26, 2018
7.080
7.250
7.030
7.110
121,230
+0.15(+2.16%)
Nov 23, 2018
6.900
7.110
6.900
6.960
85,500
+0.06(+0.87%)
Nov 21, 2018
6.900
6.900
6.900
0
+0.22(+3.29%)
Nov 20, 2018
6.750
7.070
6.620
6.680
311,638
-0.25(-3.54%)
Nov 19, 2018
7.710
7.710
6.900
6.925
245,876
-0.83(-10.76%)
Nov 16, 2018
7.960
8.035
7.690
7.760
284,400
-0.27(-3.36%)
Nov 15, 2018
7.730
8.110
7.580
8.030
329,798
+0.27(+3.48%)
Nov 14, 2018
7.760
8.005
7.590
7.760
227,640
-0.01(-0.13%)
Nov 13, 2018
8.010
8.345
7.720
7.770
275,952
-0.12(-1.52%)
Nov 12, 2018
8.490
8.640
7.810
7.890
343,265
-0.65(-7.61%)
Nov 09, 2018
8.450
8.910
7.730
8.540
845,100
+0.48(+5.96%)
Nov 08, 2018
8.310
8.520
8.000
8.060
233,263
-0.25(-3.01%)
Nov 07, 2018
8.100
8.400
8.020
8.310
271,862
+0.30(+3.75%)
Nov 06, 2018
8.010
8.150
7.830
8.010
151,214
+0.02(+0.25%)
Nov 05, 2018
7.970
8.080
7.770
7.990
183,525
+0.08(+1.01%)
Nov 02, 2018
7.750
8.300
7.750
7.910
232,000
+0.20(+2.59%)
Nov 01, 2018
7.490
7.740
7.340
7.710
241,687
+0.24(+3.21%)
Oct 31, 2018
7.040
7.490
7.000
7.470
345,859
+0.52(+7.48%)
Oct 30, 2018
6.630
7.040
6.520
6.950
236,529
+0.31(+4.67%)
Oct 29, 2018
7.080
7.170
6.420
6.640
300,321
-0.26(-3.77%)
Oct 26, 2018
7.050
7.230
6.770
6.900
236,200
-0.36(-4.96%)
Oct 25, 2018
7.100
7.300
7.050
7.260
162,060
+0.27(+3.86%)
Oct 24, 2018
7.550
7.650
6.960
6.990
330,722
-0.61(-8.03%)
Oct 23, 2018
7.530
7.710
7.390
7.600
224,561
-0.17(-2.19%)
Oct 22, 2018
7.720
7.910
7.540
7.770
335,421
+0.12(+1.57%)
Oct 19, 2018
7.770
8.040
7.620
7.650
274,500
-0.12(-1.54%)
Oct 18, 2018
8.000
8.160
7.620
7.770
251,432
-0.30(-3.72%)
Oct 17, 2018
7.950
8.160
7.630
8.070
303,874
+0.16(+2.02%)
Oct 16, 2018
7.450
7.960
7.230
7.910
341,568
+0.53(+7.18%)
Oct 15, 2018
7.190
7.490
7.000
7.380
292,348
+0.18(+2.50%)
Oct 12, 2018
6.930
7.500
6.900
7.200
401,500
+0.39(+5.73%)
Oct 11, 2018
6.550
6.990
6.550
6.810
589,400
+0.25(+3.81%)
Oct 10, 2018
7.690
7.800
6.310
6.560
1,509,181
-1.18(-15.25%)
Oct 09, 2018
7.250
7.850
7.250
7.740
417,067
+0.44(+6.03%)
Oct 08, 2018
7.740
7.990
7.060
7.300
481,516
-0.50(-6.41%)
Oct 05, 2018
7.840
7.900
7.500
7.800
382,900
-0.07(-0.89%)
Oct 04, 2018
7.860
7.930
7.610
7.870
362,946
+0.01(+0.13%)
Oct 03, 2018
7.800
7.980
7.576
7.860
414,684
+0.09(+1.16%)
Oct 02, 2018
8.300
8.310
7.680
7.770
693,173
-0.53(-6.39%)
Oct 01, 2018
8.110
8.490
8.040
8.300
459,202
+0.20(+2.47%)
Sep 28, 2018
8.200
8.300
8.000
8.100
418,400
-0.10(-1.22%)
Sep 27, 2018
7.800
8.360
7.750
8.200
665,481
+0.45(+5.81%)
Sep 26, 2018
7.650
7.900
7.575
7.750
337,746
+0.10(+1.31%)
Sep 25, 2018
7.750
8.000
7.600
7.650
329,477
+0.00(+0.00%)
Sep 24, 2018
7.400
7.850
7.350
7.650
472,057
+0.25(+3.38%)
Sep 21, 2018
7.750
7.800
7.350
7.400
541,700
-0.35(-4.52%)
Sep 20, 2018
7.400
7.800
7.300
7.750
345,878
+0.35(+4.73%)
Sep 19, 2018
7.500
7.500
7.100
7.400
452,938
-0.10(-1.33%)
Sep 18, 2018
7.600
7.850
7.500
7.500
429,013
-0.10(-1.32%)
Sep 17, 2018
8.000
8.050
7.450
7.600
556,524
-0.30(-3.80%)
Sep 14, 2018
7.650
8.350
7.650
7.900
845,300
+0.35(+4.64%)
Sep 13, 2018
7.450
7.600
7.150
7.550
843,495
+0.15(+2.03%)
Sep 12, 2018
7.900
8.040
7.300
7.400
718,641
-0.65(-8.07%)
Sep 11, 2018
8.000
8.300
7.550
8.050
1,047,534
-0.05(-0.62%)
Sep 10, 2018
8.950
9.050
7.900
8.100
1,448,880
-0.65(-7.43%)
Sep 07, 2018
10.45
10.45
8.600
8.750
3,183,500
-3.98(-31.26%)
Sep 06, 2018
13.15
13.20
12.50
12.73
598,830
-0.32(-2.45%)
Sep 05, 2018
13.90
13.90
12.35
13.05
624,719
-0.80(-5.78%)
Sep 04, 2018
14.30
14.45
13.45
13.85
503,319
-0.45(-3.15%)
Aug 31, 2018
14.30
14.30
14.30
0
-0.65(-4.35%)
Aug 30, 2018
15.30
15.55
14.90
14.95
453,432
-0.30(-1.97%)
Aug 29, 2018
14.55
15.40
14.55
15.25
639,697
+0.75(+5.17%)
Aug 28, 2018
14.05
14.65
13.85
14.50
462,966
+0.50(+3.57%)
Aug 27, 2018
13.80
14.10
13.70
14.00
209,572
+0.15(+1.08%)
Aug 24, 2018
13.80
14.15
13.55
13.85
267,200
+0.00(+0.00%)
Aug 23, 2018
13.75
14.21
13.53
13.85
301,518
+0.08(+0.58%)
Aug 22, 2018
13.70
14.05
13.60
13.77
165,005
+0.02(+0.15%)
Aug 21, 2018
13.70
13.85
13.33
13.75
322,993
+0.00(+0.00%)
Aug 20, 2018
14.35
14.70
13.60
13.75
380,687
-0.65(-4.51%)
Aug 17, 2018
14.10
14.45
13.80
14.40
268,600
+0.30(+2.13%)
Aug 16, 2018
14.10
14.30
13.80
14.10
220,205
+0.10(+0.71%)
Aug 15, 2018
14.50
14.50
13.63
14.00
367,040
-0.40(-2.78%)
Aug 14, 2018
14.15
14.50
14.05
14.40
217,995
+0.25(+1.77%)
Aug 13, 2018
14.35
14.65
14.00
14.15
186,621
-0.15(-1.05%)
Aug 10, 2018
14.35
14.80
14.00
14.30
288,800
+0.00(+0.00%)
Aug 09, 2018
13.70
14.60
13.61
14.30
301,470
+0.50(+3.62%)
Aug 08, 2018
13.90
13.95
13.55
13.80
208,078
+0.00(+0.00%)
Aug 07, 2018
13.70
14.65
13.55
13.80
451,762
+0.10(+0.73%)
Aug 06, 2018
13.25
13.75
13.03
13.70
242,206
+0.40(+3.01%)
Aug 03, 2018
13.85
13.90
12.94
13.30
327,000
-0.55(-3.97%)
Aug 02, 2018
13.35
14.00
13.15
13.85
330,706
+0.50(+3.75%)
Aug 01, 2018
12.90
13.45
12.55
13.35
381,724
+0.35(+2.69%)
Jul 31, 2018
13.20
13.55
12.81
13.00
268,766
-0.20(-1.52%)
Jul 30, 2018
14.30
14.45
13.10
13.20
406,710
-0.75(-5.38%)
Jul 27, 2018
15.15
15.15
13.60
13.95
546,800
-1.20(-7.92%)
Jul 26, 2018
15.28
14.10
15.15
583,546
+0.05(+0.33%)
Jul 25, 2018
14.70
15.40
14.70
15.10
613,776
+0.30(+2.03%)
Jul 24, 2018
15.05
16.00
14.21
14.80
952,612
+0.05(+0.34%)
Jul 23, 2018
13.95
15.40
13.95
14.75
871,194
+0.85(+6.12%)
Jul 20, 2018
14.25
13.35
13.90
493,475
+0.40(+2.96%)
Jul 19, 2018
13.45
14.05
13.22
13.50
513,181
+0.30(+2.27%)
Jul 18, 2018
13.95
14.20
13.09
13.20
520,852
-0.73(-5.21%)
Jul 17, 2018
12.35
13.95
12.26
13.93
674,524
+1.38(+10.96%)
Jul 16, 2018
13.70
14.20
12.15
12.55
895,032
-1.20(-8.73%)
Jul 13, 2018
14.75
14.90
13.15
13.75
861,924
-0.90(-6.14%)
Jul 12, 2018
14.40
15.18
14.33
14.65
637,385
+0.30(+2.09%)
Jul 11, 2018
14.05
15.05
13.45
14.35
775,225
+0.03(+0.17%)
Jul 10, 2018
15.55
16.65
14.15
14.32
1,417,637
-1.23(-7.88%)
Jul 09, 2018
18.35
19.05
14.65
15.55
2,626,664
-2.40(-13.37%)
Jul 06, 2018
16.90
18.25
16.75
17.95
987,842
+1.02(+6.06%)
Jul 05, 2018
17.00
17.25
16.10
16.93
815,296
+0.23(+1.35%)
Jul 03, 2018
16.70
16.70
16.70
0
+0.25(+1.52%)
Jul 02, 2018
14.70
16.70
14.55
16.45
1,255,719
+1.35(+8.94%)
Jun 29, 2018
14.35
15.20
14.20
15.10
736,218
+0.70(+4.86%)
Jun 28, 2018
14.65
15.50
14.00
14.40
1,240,198
+0.10(+0.70%)
Jun 27, 2018
13.00
14.65
12.95
14.30
1,334,198
+1.35(+10.42%)
Jun 26, 2018
12.55
13.05
12.50
12.95
538,036
+0.40(+3.19%)
Jun 25, 2018
12.50
12.70
12.10
12.55
333,089
-0.10(-0.79%)
Jun 22, 2018
12.75
12.80
12.25
12.65
2,301,520
-0.05(-0.39%)
Jun 21, 2018
12.80
12.90
12.35
12.70
291,102
-0.20(-1.55%)
Jun 20, 2018
12.50
13.00
12.40
12.90
273,721
+0.50(+4.03%)
Jun 19, 2018
12.60
12.73
12.05
12.40
241,076
-0.30(-2.36%)
Jun 18, 2018
12.70
13.00
12.57
12.70
256,260
-0.10(-0.78%)
Jun 15, 2018
12.85
12.40
12.80
465,877
+0.40(+3.23%)
Jun 14, 2018
13.10
13.20
11.85
12.40
572,264
-0.70(-5.34%)
Jun 13, 2018
13.25
13.65
12.87
13.10
229,488
-0.20(-1.50%)
Jun 12, 2018
12.70
13.45
12.70
13.30
252,933
+0.60(+4.72%)
Jun 11, 2018
13.40
13.75
12.60
12.70
443,066
-0.65(-4.87%)
Jun 08, 2018
13.30
13.60
13.30
13.35
293,610
+0.00(+0.00%)
Jun 07, 2018
13.75
13.95
13.10
13.35
373,353
-0.15(-1.11%)
Jun 06, 2018
13.15
13.50
13.15
13.50
309,931
+0.40(+3.05%)
Jun 05, 2018
13.45
14.12
12.80
13.10
558,131
-0.25(-1.87%)
Jun 04, 2018
13.05
13.65
13.05
13.35
407,629
+0.40(+3.09%)
Jun 01, 2018
13.00
13.20
12.75
12.95
231,669
+0.15(+1.17%)
May 31, 2018
12.50
13.05
12.50
12.80
357,341
+0.45(+3.64%)
May 30, 2018
12.20
12.40
12.19
12.35
299,790
+0.20(+1.65%)
May 29, 2018
12.20
12.40
11.85
12.15
293,360
+0.00(+0.00%)
May 25, 2018
12.15
12.15
12.15
0
-0.15(-1.22%)
May 24, 2018
11.50
12.35
11.50
12.30
695,395
+0.90(+7.89%)
May 23, 2018
10.10
11.60
10.00
11.40
813,198
+1.22(+12.04%)
May 22, 2018
10.65
10.65
10.10
10.18
113,656
-0.35(-3.33%)
May 21, 2018
10.25
10.60
9.850
10.53
247,218
+0.22(+2.18%)
May 18, 2018
10.75
10.90
10.10
10.30
177,818
-0.50(-4.63%)
May 17, 2018
10.75
11.10
10.65
10.80
147,210
+0.10(+0.93%)
May 16, 2018
10.45
10.90
10.45
10.70
204,299
+0.20(+1.90%)
May 15, 2018
10.50
10.60
10.35
10.50
204,544
-0.05(-0.47%)
May 14, 2018
10.50
10.70
10.45
10.55
167,204
+0.05(+0.48%)
May 11, 2018
10.50
10.95
10.48
10.50
256,883
-0.05(-0.47%)
May 10, 2018
9.800
10.70
9.800
10.55
222,726
+0.65(+6.57%)
May 09, 2018
10.50
10.50
9.400
9.900
375,627
-0.65(-6.16%)
May 08, 2018
9.300
10.70
9.275
10.55
405,230
+1.40(+15.30%)
May 07, 2018
9.000
9.250
8.900
9.150
179,458
+0.25(+2.81%)
May 04, 2018
9.000
9.099
8.800
8.900
46,978
-0.10(-1.11%)
May 03, 2018
8.750
9.100
8.500
9.000
88,274
+0.20(+2.27%)
May 02, 2018
8.900
9.100
8.750
8.800
149,011
-0.10(-1.12%)
May 01, 2018
8.650
8.900
8.600
8.900
82,705
+0.25(+2.89%)
Apr 30, 2018
8.450
8.800
8.300
8.650
69,243
+0.15(+1.76%)
Apr 27, 2018
8.900
8.900
8.400
8.500
123,199
-0.35(-3.95%)
Apr 26, 2018
8.650
9.100
8.600
8.850
96,326
+0.30(+3.51%)
Apr 25, 2018
8.550
8.850
8.300
8.550
88,177
-0.05(-0.58%)
Apr 24, 2018
9.150
9.150
8.550
8.600
140,177
-0.55(-6.01%)
Apr 23, 2018
8.950
9.300
8.803
9.150
123,177
+0.20(+2.23%)
Apr 20, 2018
8.950
9.000
8.707
8.950
78,911
-0.05(-0.56%)
Apr 19, 2018
9.100
9.250
8.900
9.000
94,648
-0.10(-1.10%)
Apr 18, 2018
9.300
9.500
8.950
9.100
151,063
-0.10(-1.09%)
Apr 17, 2018
8.600
9.250
8.600
9.200
131,915
+0.60(+6.98%)
Apr 16, 2018
8.650
8.750
8.350
8.600
111,955
+0.10(+1.18%)
Apr 13, 2018
9.050
9.300
8.450
8.500
150,202
-0.50(-5.56%)
Apr 12, 2018
8.850
9.125
8.624
9.000
235,396
+0.30(+3.45%)
Apr 11, 2018
8.400
8.750
8.400
8.700
203,847
+0.30(+3.57%)
Apr 10, 2018
8.250
8.550
8.150
8.400
193,242
+0.20(+2.44%)
Apr 09, 2018
8.100
8.300
8.050
8.200
162,747
+0.15(+1.86%)
Apr 06, 2018
8.150
8.200
7.950
8.050
138,638
-0.10(-1.23%)
Apr 05, 2018
7.850
8.150
7.766
8.150
135,296
+0.40(+5.16%)
Apr 04, 2018
7.600
7.900
7.350
7.750
117,145
-0.05(-0.64%)
Apr 03, 2018
8.100
8.100
7.751
7.800
138,802
-0.30(-3.70%)
Apr 02, 2018
7.950
8.225
7.900
8.100
206,895
+0.15(+1.89%)
Mar 29, 2018
7.950
7.950
7.950
0
+0.45(+6.00%)
Mar 28, 2018
7.900
7.950
7.425
7.500
160,938
-0.45(-5.66%)
Mar 27, 2018
8.500
8.500
7.750
7.950
336,997
-0.30(-3.64%)
Mar 26, 2018
7.500
8.300
7.150
8.250
841,232
+0.85(+11.49%)
Mar 23, 2018
7.250
7.650
7.250
7.400
102,976
+0.15(+2.07%)
Mar 22, 2018
7.500
7.550
7.200
7.250
102,088
-0.30(-3.97%)
Mar 21, 2018
7.500
7.700
7.400
7.550
73,190
+0.00(+0.00%)
Mar 20, 2018
7.100
7.700
7.100
7.550
177,932
+0.45(+6.34%)
Mar 19, 2018
7.600
7.700
7.100
7.100
167,173
-0.60(-7.79%)
Mar 16, 2018
7.650
7.800
7.500
7.700
158,976
+0.05(+0.65%)
Mar 15, 2018
7.750
7.900
7.650
7.650
172,538
-0.10(-1.29%)
Mar 14, 2018
7.900
7.900
7.700
7.750
121,710
-0.05(-0.64%)
Mar 13, 2018
7.950
7.950
7.700
7.800
109,500
-0.05(-0.64%)
Mar 12, 2018
7.850
7.900
7.750
7.850
119,249
+0.05(+0.64%)
Mar 09, 2018
7.950
7.950
7.800
7.800
88,888
-0.15(-1.89%)
Mar 08, 2018
7.850
7.950
7.850
7.950
87,522
+0.00(+0.00%)
Mar 07, 2018
7.800
8.000
7.700
7.950
135,318
+0.10(+1.27%)
Mar 06, 2018
7.950
7.950
7.701
7.850
130,872
-0.10(-1.26%)
Mar 05, 2018
7.800
7.950
7.400
7.950
241,433
+0.15(+1.92%)
Mar 02, 2018
7.400
7.800
6.950
7.800
249,173
+0.25(+3.31%)
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.