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
Clear Channel Outdoor Holdings
(NY:
CCO
)
1.400
+0.010 (+0.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
5.450
5.630
5.450
5.480
55,223
+0.02(+0.37%)
Feb 27, 2019
5.540
5.690
5.410
5.460
25,404
-0.11(-1.97%)
Feb 26, 2019
5.630
5.730
5.520
5.570
35,865
-0.06(-1.07%)
Feb 25, 2019
5.660
5.720
5.600
5.630
50,440
+0.02(+0.36%)
Feb 22, 2019
5.590
5.740
5.510
5.610
84,700
+0.03(+0.54%)
Feb 21, 2019
5.300
5.630
5.130
5.580
136,087
+0.27(+5.08%)
Feb 20, 2019
5.140
5.390
5.140
5.310
46,260
+0.10(+1.92%)
Feb 19, 2019
5.200
5.370
5.170
5.210
93,335
-0.01(-0.19%)
Feb 15, 2019
4.960
5.250
4.960
5.220
92,400
+0.30(+6.10%)
Feb 14, 2019
5.180
5.250
4.850
4.920
108,255
-0.26(-5.02%)
Feb 13, 2019
5.220
5.230
5.120
5.180
27,833
-0.02(-0.38%)
Feb 12, 2019
5.320
5.390
5.140
5.200
57,166
-0.10(-1.89%)
Feb 11, 2019
5.457
5.457
5.240
5.300
37,656
-0.01(-0.19%)
Feb 08, 2019
5.280
5.430
5.280
5.310
36,100
+0.01(+0.19%)
Feb 07, 2019
5.350
5.520
5.230
5.300
100,879
-0.05(-0.93%)
Feb 06, 2019
5.360
5.535
5.320
5.350
53,102
-0.06(-1.11%)
Feb 05, 2019
5.390
5.590
5.370
5.410
49,227
+0.02(+0.37%)
Feb 04, 2019
5.260
5.570
5.260
5.390
77,254
-0.07(-1.28%)
Feb 01, 2019
5.570
5.625
5.440
5.460
50,500
-0.11(-1.97%)
Jan 31, 2019
5.410
5.590
5.410
5.570
71,578
+0.17(+3.15%)
Jan 30, 2019
5.420
5.470
5.360
5.400
65,045
+0.02(+0.37%)
Jan 29, 2019
5.400
5.460
5.330
5.380
40,673
-0.02(-0.37%)
Jan 28, 2019
5.420
5.500
5.350
5.400
59,172
-0.08(-1.46%)
Jan 25, 2019
5.340
5.500
5.210
5.480
82,500
+0.19(+3.59%)
Jan 24, 2019
5.260
5.400
5.190
5.290
48,082
+0.07(+1.34%)
Jan 23, 2019
5.180
5.500
5.090
5.220
83,694
+0.05(+0.97%)
Jan 22, 2019
5.340
5.540
5.160
5.170
80,983
-0.18(-3.36%)
Jan 18, 2019
5.440
5.550
5.330
5.350
52,400
-0.08(-1.47%)
Jan 17, 2019
5.460
5.620
5.410
5.430
45,772
-0.07(-1.27%)
Jan 16, 2019
5.580
5.600
5.340
5.500
56,005
-0.02(-0.36%)
Jan 15, 2019
5.390
5.580
5.360
5.520
50,330
+0.07(+1.28%)
Jan 14, 2019
5.490
5.510
5.290
5.450
109,623
+0.04(+0.74%)
Jan 11, 2019
5.510
5.560
5.400
5.410
61,700
-0.16(-2.87%)
Jan 10, 2019
5.550
5.630
5.495
5.570
82,034
+0.00(+0.00%)
Jan 09, 2019
5.726
5.726
5.555
5.570
106,827
-0.08(-1.42%)
Jan 08, 2019
5.620
5.770
5.620
5.650
228,932
+0.10(+1.80%)
Jan 07, 2019
5.460
5.720
5.420
5.550
104,263
+0.08(+1.46%)
Jan 04, 2019
5.350
5.520
5.180
5.470
107,600
+0.20(+3.80%)
Jan 03, 2019
5.280
5.380
5.170
5.270
74,536
-0.02(-0.38%)
Jan 02, 2019
5.140
5.400
5.140
5.290
69,210
+0.10(+1.93%)
Dec 31, 2018
5.220
5.290
5.010
5.190
109,600
+0.01(+0.19%)
Dec 28, 2018
5.150
5.320
5.150
5.180
93,500
+0.13(+2.57%)
Dec 27, 2018
5.030
5.200
4.940
5.050
167,360
-0.07(-1.37%)
Dec 26, 2018
5.170
5.210
4.990
5.120
94,982
+0.01(+0.20%)
Dec 24, 2018
5.150
5.250
5.050
5.110
59,400
-0.04(-0.78%)
Dec 21, 2018
5.250
5.400
5.150
5.150
508,100
-0.10(-1.90%)
Dec 20, 2018
5.440
5.450
5.175
5.250
204,135
-0.16(-2.96%)
Dec 19, 2018
5.610
5.740
5.320
5.410
159,264
-0.24(-4.25%)
Dec 18, 2018
5.710
5.770
5.610
5.650
161,252
+0.04(+0.71%)
Dec 17, 2018
5.820
5.840
5.600
5.610
298,273
-0.18(-3.11%)
Dec 14, 2018
5.830
5.930
5.770
5.790
73,200
-0.05(-0.86%)
Dec 13, 2018
5.890
5.900
5.780
5.840
102,868
-0.01(-0.17%)
Dec 12, 2018
5.840
5.920
5.750
5.850
273,110
+0.11(+1.92%)
Dec 11, 2018
5.670
5.840
5.610
5.740
323,454
+0.18(+3.24%)
Dec 10, 2018
5.480
5.740
5.440
5.560
129,274
+0.13(+2.39%)
Dec 07, 2018
5.170
5.550
5.160
5.430
125,000
+0.24(+4.62%)
Dec 06, 2018
4.880
5.270
4.710
5.190
190,235
+0.25(+5.06%)
Dec 04, 2018
5.150
5.340
4.920
4.940
102,100
-0.21(-4.08%)
Dec 03, 2018
5.150
5.280
5.100
5.150
106,921
+0.04(+0.78%)
Nov 30, 2018
5.050
5.190
5.050
5.110
138,600
-0.01(-0.20%)
Nov 29, 2018
5.270
5.350
5.000
5.120
76,000
-0.20(-3.76%)
Nov 28, 2018
5.120
5.400
5.090
5.320
60,370
+0.20(+3.91%)
Nov 27, 2018
5.180
5.240
5.100
5.120
38,295
-0.11(-2.10%)
Nov 26, 2018
5.270
5.290
5.170
5.230
40,057
+0.00(+0.00%)
Nov 23, 2018
5.100
5.280
4.995
5.230
22,000
+0.07(+1.36%)
Nov 21, 2018
5.160
5.160
5.160
0
+0.13(+2.58%)
Nov 20, 2018
5.080
5.110
4.970
5.030
55,197
-0.10(-1.95%)
Nov 19, 2018
5.260
5.390
5.100
5.130
45,711
-0.16(-3.02%)
Nov 16, 2018
5.240
5.370
5.140
5.290
101,400
+0.01(+0.19%)
Nov 15, 2018
5.270
5.820
5.170
5.280
175,079
-0.01(-0.19%)
Nov 14, 2018
5.660
5.660
5.280
5.290
57,778
-0.31(-5.54%)
Nov 13, 2018
5.730
5.740
5.490
5.600
58,734
-0.11(-1.93%)
Nov 12, 2018
5.810
5.810
5.320
5.710
45,323
-0.10(-1.72%)
Nov 09, 2018
6.180
6.200
5.530
5.810
64,600
-0.39(-6.29%)
Nov 08, 2018
6.050
6.250
5.980
6.200
509,003
+0.23(+3.85%)
Nov 07, 2018
5.750
6.000
5.640
5.970
81,760
+0.26(+4.55%)
Nov 06, 2018
5.730
5.790
5.610
5.710
60,184
-0.02(-0.35%)
Nov 05, 2018
5.880
5.980
5.690
5.730
33,865
-0.13(-2.22%)
Nov 02, 2018
5.890
5.960
5.790
5.860
68,100
-0.02(-0.34%)
Nov 01, 2018
5.860
5.900
5.820
5.880
113,649
+0.06(+1.03%)
Oct 31, 2018
5.890
5.900
5.770
5.820
84,283
+0.02(+0.34%)
Oct 30, 2018
5.590
5.820
5.550
5.800
58,009
+0.19(+3.39%)
Oct 29, 2018
5.800
5.840
5.600
5.610
80,806
-0.10(-1.75%)
Oct 26, 2018
5.770
5.800
5.590
5.710
75,000
-0.10(-1.72%)
Oct 25, 2018
5.720
5.955
5.700
5.810
67,954
+0.13(+2.29%)
Oct 24, 2018
5.910
5.980
5.530
5.680
333,697
-0.24(-4.05%)
Oct 23, 2018
6.050
6.077
5.870
5.920
75,998
-0.22(-3.58%)
Oct 22, 2018
6.210
6.250
6.120
6.140
80,871
-0.03(-0.49%)
Oct 19, 2018
6.050
6.220
6.050
6.170
85,500
+0.02(+0.33%)
Oct 18, 2018
6.160
6.230
6.060
6.150
147,007
-0.01(-0.16%)
Oct 17, 2018
6.120
6.220
6.020
6.160
143,494
+0.07(+1.15%)
Oct 16, 2018
5.910
6.100
5.860
6.090
84,518
+0.18(+3.05%)
Oct 15, 2018
5.760
6.000
5.760
5.910
66,991
+0.06(+1.03%)
Oct 12, 2018
6.000
6.060
5.770
5.850
76,400
-0.05(-0.85%)
Oct 11, 2018
5.980
6.100
5.820
5.900
100,677
-0.12(-1.99%)
Oct 10, 2018
6.250
6.330
6.000
6.020
94,463
-0.22(-3.53%)
Oct 09, 2018
6.230
6.320
6.200
6.240
134,083
-0.01(-0.16%)
Oct 08, 2018
6.230
6.380
6.180
6.250
200,524
+0.06(+0.97%)
Oct 05, 2018
6.180
6.230
6.110
6.190
101,100
+0.03(+0.49%)
Oct 04, 2018
6.130
6.210
5.920
6.160
149,546
+0.01(+0.16%)
Oct 03, 2018
6.200
6.310
6.032
6.150
264,419
-0.01(-0.16%)
Oct 02, 2018
6.080
6.360
6.080
6.160
153,277
+0.08(+1.32%)
Oct 01, 2018
5.950
6.220
5.950
6.080
191,233
+0.13(+2.18%)
Sep 28, 2018
5.850
6.000
5.800
5.950
131,000
+0.15(+2.59%)
Sep 27, 2018
5.700
5.900
5.689
5.800
104,803
+0.05(+0.87%)
Sep 26, 2018
5.950
6.050
5.600
5.750
512,232
-0.20(-3.36%)
Sep 25, 2018
5.800
6.050
5.800
5.950
196,238
+0.15(+2.59%)
Sep 24, 2018
5.800
5.896
5.700
5.800
122,539
-0.05(-0.85%)
Sep 21, 2018
5.450
5.850
5.390
5.850
387,500
+0.35(+6.36%)
Sep 20, 2018
5.600
5.650
5.400
5.500
139,538
-0.05(-0.90%)
Sep 19, 2018
5.450
5.550
5.450
5.550
92,889
+0.10(+1.83%)
Sep 18, 2018
5.400
5.550
5.303
5.450
109,877
+0.05(+0.93%)
Sep 17, 2018
5.350
5.450
5.350
5.400
83,405
+0.05(+0.93%)
Sep 14, 2018
5.350
5.500
5.250
5.350
117,500
+0.00(+0.00%)
Sep 13, 2018
5.350
5.500
5.300
5.350
96,879
+0.00(+0.00%)
Sep 12, 2018
5.350
5.450
5.150
5.350
269,866
+0.05(+0.94%)
Sep 11, 2018
4.950
5.400
4.950
5.300
203,703
+0.40(+8.16%)
Sep 10, 2018
4.450
4.925
4.450
4.900
167,762
+0.45(+10.11%)
Sep 07, 2018
4.500
4.500
4.450
4.450
60,100
-0.05(-1.11%)
Sep 06, 2018
4.450
4.600
4.450
4.500
79,536
+0.05(+1.12%)
Sep 05, 2018
4.550
4.550
4.350
4.450
228,136
-0.10(-2.20%)
Sep 04, 2018
4.550
4.575
4.500
4.550
78,858
+0.00(+0.00%)
Aug 31, 2018
4.550
4.550
4.550
0
+0.00(+0.00%)
Aug 30, 2018
4.550
4.650
4.500
4.550
110,809
+0.00(+0.00%)
Aug 29, 2018
4.550
4.600
4.450
4.550
124,717
+0.05(+1.11%)
Aug 28, 2018
4.600
4.650
4.450
4.500
139,485
-0.10(-2.17%)
Aug 27, 2018
4.700
4.800
4.600
4.600
137,418
-0.10(-2.13%)
Aug 24, 2018
4.700
4.900
4.650
4.700
167,400
+0.05(+1.08%)
Aug 23, 2018
4.650
4.700
4.600
4.650
92,025
-0.05(-1.06%)
Aug 22, 2018
4.650
4.800
4.650
4.700
210,490
+0.05(+1.08%)
Aug 21, 2018
4.700
4.750
4.625
4.650
167,790
-0.05(-1.06%)
Aug 20, 2018
4.700
4.750
4.650
4.700
80,546
+0.05(+1.08%)
Aug 17, 2018
4.450
4.700
4.450
4.650
110,100
+0.15(+3.33%)
Aug 16, 2018
4.400
4.500
4.375
4.500
126,527
+0.15(+3.45%)
Aug 15, 2018
4.400
4.450
4.350
4.350
15,888
-0.10(-2.25%)
Aug 14, 2018
4.450
4.500
4.400
4.450
73,859
+0.05(+1.14%)
Aug 13, 2018
4.550
4.550
4.400
4.400
42,041
-0.05(-1.12%)
Aug 10, 2018
4.450
4.600
4.400
4.450
155,200
-0.05(-1.11%)
Aug 09, 2018
4.450
4.500
4.450
4.500
11,278
+0.05(+1.12%)
Aug 08, 2018
4.550
4.550
4.450
4.450
93,960
-0.05(-1.11%)
Aug 07, 2018
4.450
4.575
4.450
4.500
266,199
+0.10(+2.27%)
Aug 06, 2018
4.600
4.650
4.400
4.400
103,642
-0.15(-3.30%)
Aug 03, 2018
4.400
4.750
4.400
4.550
108,100
+0.10(+2.25%)
Aug 02, 2018
4.450
4.500
4.400
4.450
25,988
+0.00(+0.00%)
Aug 01, 2018
4.400
4.550
4.400
4.450
564,672
+0.00(+0.00%)
Jul 31, 2018
4.300
4.600
4.300
4.450
75,253
+0.15(+3.49%)
Jul 30, 2018
4.300
4.400
4.300
4.300
27,159
-0.05(-1.15%)
Jul 27, 2018
4.450
4.450
4.350
4.350
17,600
-0.10(-2.25%)
Jul 26, 2018
4.400
4.450
4.350
4.450
11,982
+0.10(+2.30%)
Jul 25, 2018
4.400
4.500
4.350
4.350
160,395
-0.05(-1.14%)
Jul 24, 2018
4.400
4.450
4.347
4.400
30,155
+0.00(+0.00%)
Jul 23, 2018
4.400
4.400
4.300
4.400
39,043
+0.00(+0.00%)
Jul 20, 2018
4.350
4.400
4.350
4.400
62,743
+0.05(+1.15%)
Jul 19, 2018
4.400
4.400
4.300
4.350
119,600
-0.05(-1.14%)
Jul 18, 2018
4.450
4.450
4.400
4.400
13,154
-0.05(-1.12%)
Jul 17, 2018
4.400
4.500
4.400
4.450
28,583
+0.05(+1.14%)
Jul 16, 2018
4.401
4.450
4.350
4.400
26,409
+0.00(+0.00%)
Jul 13, 2018
4.450
4.500
4.400
4.400
29,011
+0.00(+0.00%)
Jul 12, 2018
4.400
4.450
4.350
4.400
39,124
+0.00(+0.00%)
Jul 11, 2018
4.400
4.400
4.350
4.400
17,305
-0.05(-1.12%)
Jul 10, 2018
4.500
4.500
4.400
4.450
43,717
+0.00(+0.00%)
Jul 09, 2018
4.500
4.500
4.350
4.450
91,451
-0.05(-1.11%)
Jul 06, 2018
4.450
4.550
4.400
4.500
54,174
+0.05(+1.12%)
Jul 05, 2018
4.500
4.500
4.400
4.450
32,852
+0.00(+0.00%)
Jul 03, 2018
4.450
4.450
4.450
0
+0.00(+0.00%)
Jul 02, 2018
4.300
4.500
4.300
4.450
218,046
+0.15(+3.49%)
Jun 29, 2018
4.550
4.550
4.225
4.300
576,843
-0.25(-5.49%)
Jun 28, 2018
4.650
4.650
4.500
4.550
420,322
-0.10(-2.15%)
Jun 27, 2018
4.600
4.650
4.550
4.650
31,930
+0.00(+0.00%)
Jun 26, 2018
4.650
4.650
4.600
4.650
70,994
+0.00(+0.00%)
Jun 25, 2018
4.650
4.650
4.600
4.650
49,242
+0.00(+0.00%)
Jun 22, 2018
4.650
4.700
4.550
4.650
732,457
+0.00(+0.00%)
Jun 21, 2018
4.650
4.650
4.600
4.650
192,168
+0.00(+0.00%)
Jun 20, 2018
4.650
4.675
4.600
4.650
130,383
+0.00(+0.00%)
Jun 19, 2018
4.700
4.700
4.600
4.650
117,510
-0.05(-1.06%)
Jun 18, 2018
4.650
4.700
4.600
4.700
58,799
+0.00(+0.00%)
Jun 15, 2018
4.750
4.700
4.700
137,251
+0.00(+0.00%)
Jun 14, 2018
4.700
4.775
4.550
4.700
83,246
+0.05(+1.08%)
Jun 13, 2018
4.600
4.700
4.550
4.650
60,083
+0.05(+1.09%)
Jun 12, 2018
4.650
4.700
4.600
4.600
38,254
-0.05(-1.08%)
Jun 11, 2018
4.600
4.700
4.600
4.650
58,460
+0.05(+1.09%)
Jun 08, 2018
4.500
4.800
4.492
4.600
131,272
+0.15(+3.37%)
Jun 07, 2018
4.450
4.550
4.400
4.450
42,635
+0.00(+0.00%)
Jun 06, 2018
4.600
4.400
4.450
76,458
+0.00(+0.00%)
Jun 05, 2018
4.450
4.600
4.400
4.450
160,679
-0.05(-1.11%)
Jun 04, 2018
4.300
4.600
4.300
4.500
62,547
+0.20(+4.65%)
Jun 01, 2018
4.400
4.500
4.275
4.300
302,324
-0.05(-1.15%)
May 31, 2018
4.400
4.400
4.300
4.350
179,733
+0.00(+0.00%)
May 30, 2018
4.400
4.550
4.250
4.350
77,275
-0.05(-1.14%)
May 29, 2018
4.300
4.450
4.250
4.400
81,678
+0.10(+2.33%)
May 25, 2018
4.300
4.300
4.300
0
+0.00(+0.00%)
May 24, 2018
4.400
4.550
4.300
4.300
213,686
-0.15(-3.37%)
May 23, 2018
4.450
4.575
4.350
4.450
115,090
-0.05(-1.11%)
May 22, 2018
4.450
4.550
4.250
4.500
162,751
-0.15(-3.23%)
May 21, 2018
4.600
4.650
4.550
4.650
30,085
+0.05(+1.09%)
May 18, 2018
4.750
4.750
4.550
4.600
101,749
-0.05(-1.08%)
May 17, 2018
4.650
4.650
4.600
4.650
21,715
+0.00(+0.00%)
May 16, 2018
4.700
4.700
4.600
4.650
51,972
-0.05(-1.06%)
May 15, 2018
4.700
4.750
4.650
4.700
35,520
+0.00(+0.00%)
May 14, 2018
4.550
4.700
4.550
4.700
44,113
+0.00(+0.00%)
May 11, 2018
4.600
4.700
4.600
4.700
29,025
+0.05(+1.08%)
May 10, 2018
4.450
4.700
4.450
4.650
30,548
+0.17(+3.79%)
May 09, 2018
4.500
4.500
4.250
4.480
146,194
+0.03(+0.67%)
May 08, 2018
4.700
4.700
4.450
4.450
68,141
-0.25(-5.32%)
May 07, 2018
4.800
4.800
4.650
4.700
39,872
-0.05(-1.05%)
May 04, 2018
4.700
4.800
4.650
4.750
46,851
+0.00(+0.00%)
May 03, 2018
4.750
4.800
4.600
4.750
47,749
-0.05(-1.04%)
May 02, 2018
4.350
4.900
4.300
4.800
399,406
+0.40(+9.09%)
May 01, 2018
4.550
4.600
4.350
4.400
243,546
-0.40(-8.33%)
Apr 30, 2018
4.900
4.950
4.750
4.800
39,220
-0.05(-1.03%)
Apr 27, 2018
4.900
4.900
4.800
4.850
21,059
-0.10(-2.02%)
Apr 26, 2018
4.950
5.000
4.850
4.950
51,288
+0.00(+0.00%)
Apr 25, 2018
5.000
5.000
4.900
4.950
30,197
+0.00(+0.00%)
Apr 24, 2018
4.950
4.950
4.800
4.950
36,947
+0.00(+0.00%)
Apr 23, 2018
4.950
4.950
4.900
4.950
55,000
+0.00(+0.00%)
Apr 20, 2018
4.900
4.950
4.850
4.950
34,438
+0.00(+0.00%)
Apr 19, 2018
4.950
4.950
4.850
4.950
31,271
+0.00(+0.00%)
Apr 18, 2018
5.000
5.000
4.900
4.950
93,653
+0.00(+0.00%)
Apr 17, 2018
4.950
5.000
4.900
4.950
91,379
+0.00(+0.00%)
Apr 16, 2018
4.950
5.000
4.900
4.950
84,912
+0.00(+0.00%)
Apr 13, 2018
4.950
4.950
4.900
4.950
42,016
+0.00(+0.00%)
Apr 12, 2018
4.950
4.950
4.850
4.950
66,220
+0.00(+0.00%)
Apr 11, 2018
4.950
5.000
4.900
4.950
65,969
+0.00(+0.00%)
Apr 10, 2018
4.900
4.950
4.750
4.950
94,466
+0.10(+2.06%)
Apr 09, 2018
4.950
4.950
4.750
4.850
91,633
-0.10(-2.02%)
Apr 06, 2018
4.950
4.950
4.850
4.950
77,994
+0.00(+0.00%)
Apr 05, 2018
4.900
5.050
4.900
4.950
322,243
+0.05(+1.02%)
Apr 04, 2018
4.750
4.900
4.750
4.900
85,187
+0.15(+3.16%)
Apr 03, 2018
4.750
4.850
4.700
4.750
143,369
+0.00(+0.00%)
Apr 02, 2018
4.850
4.850
4.700
4.750
93,239
-0.15(-3.06%)
Mar 29, 2018
4.900
4.900
4.900
0
+0.00(+0.00%)
Mar 28, 2018
5.000
5.000
4.850
4.900
102,129
-0.05(-1.01%)
Mar 27, 2018
5.000
5.050
4.850
4.950
99,160
-0.05(-1.00%)
Mar 26, 2018
4.800
5.050
4.700
5.000
101,808
+0.30(+6.38%)
Mar 23, 2018
4.900
4.950
4.650
4.700
171,043
-0.20(-4.08%)
Mar 22, 2018
4.800
5.100
4.800
4.900
155,988
+0.00(+0.00%)
Mar 21, 2018
4.850
4.950
4.800
4.900
72,473
+0.05(+1.03%)
Mar 20, 2018
4.900
5.000
4.800
4.850
999,115
-0.05(-1.02%)
Mar 19, 2018
4.900
5.050
4.850
4.900
123,909
+0.00(+0.00%)
Mar 16, 2018
4.900
5.000
4.850
4.900
312,932
+0.00(+0.00%)
Mar 15, 2018
5.000
5.050
4.900
4.900
110,748
+0.00(+0.00%)
Mar 14, 2018
5.000
5.050
4.900
4.900
4,830,613
-0.10(-2.00%)
Mar 13, 2018
5.000
5.050
4.900
5.000
117,259
+0.00(+0.00%)
Mar 12, 2018
5.100
5.100
4.950
5.000
134,099
-0.05(-0.99%)
Mar 09, 2018
4.900
5.100
4.850
5.050
81,907
+0.15(+3.06%)
Mar 08, 2018
4.900
4.950
4.800
4.900
46,042
-0.05(-1.01%)
Mar 07, 2018
5.050
4.950
180,220
+0.00(+0.00%)
Mar 06, 2018
5.100
5.200
4.900
4.950
330,738
-0.10(-1.98%)
Mar 05, 2018
4.950
5.200
4.950
5.050
464,957
+0.05(+1.00%)
Mar 02, 2018
4.900
5.100
4.850
5.000
96,265
+0.05(+1.01%)
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.