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
Sportsman's Wareh
(NQ:
SPWH
)
3.210
-0.125 (-3.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 29, 2018
4.080
4.080
4.080
0
-0.06(-1.45%)
Mar 28, 2018
3.830
4.225
3.830
4.140
3,467,740
+0.33(+8.66%)
Mar 27, 2018
3.800
3.950
3.750
3.810
1,418,056
+0.04(+1.06%)
Mar 26, 2018
3.770
3.880
3.750
3.770
900,235
+0.06(+1.62%)
Mar 23, 2018
3.820
3.890
3.670
3.710
783,851
-0.12(-3.13%)
Mar 22, 2018
3.820
3.900
3.720
3.830
542,823
+0.01(+0.26%)
Mar 21, 2018
3.820
3.920
3.760
3.820
414,195
-0.01(-0.26%)
Mar 20, 2018
3.940
3.960
3.800
3.830
623,490
-0.09(-2.30%)
Mar 19, 2018
4.040
4.050
3.850
3.920
521,057
-0.12(-2.97%)
Mar 16, 2018
4.020
4.130
3.980
4.040
714,244
+0.03(+0.75%)
Mar 15, 2018
4.570
4.600
3.830
4.010
2,038,126
-0.74(-15.58%)
Mar 14, 2018
4.850
4.860
4.700
4.750
210,527
-0.10(-2.06%)
Mar 13, 2018
4.730
4.965
4.700
4.850
271,554
+0.10(+2.11%)
Mar 12, 2018
4.750
4.850
4.720
4.750
316,783
-0.01(-0.21%)
Mar 09, 2018
4.880
4.950
4.700
4.760
313,179
-0.10(-2.06%)
Mar 08, 2018
5.110
5.110
4.850
4.860
204,124
-0.23(-4.52%)
Mar 07, 2018
5.000
5.110
4.896
5.090
354,823
+0.07(+1.39%)
Mar 06, 2018
5.110
5.242
4.980
5.020
262,161
-0.08(-1.57%)
Mar 05, 2018
5.010
5.230
4.960
5.100
217,841
+0.07(+1.39%)
Mar 02, 2018
4.970
5.095
4.910
5.030
258,716
+0.02(+0.40%)
Mar 01, 2018
4.860
5.060
4.770
5.010
499,994
+0.16(+3.30%)
Feb 28, 2018
5.070
5.090
4.640
4.850
657,637
-0.23(-4.53%)
Feb 27, 2018
5.150
5.190
4.920
5.080
156,421
-0.05(-0.97%)
Feb 26, 2018
5.080
5.160
4.950
5.130
323,326
+0.08(+1.58%)
Feb 23, 2018
5.110
5.160
5.025
5.050
191,843
-0.03(-0.59%)
Feb 22, 2018
5.060
5.080
174,772
-0.07(-1.36%)
Feb 21, 2018
5.180
5.260
5.080
5.150
153,784
+0.00(+0.00%)
Feb 20, 2018
5.250
5.270
5.080
5.150
334,919
-0.10(-1.90%)
Feb 16, 2018
5.250
5.250
5.250
0
+0.24(+4.79%)
Feb 15, 2018
5.010
5.030
5.010
5.010
310,439
+0.04(+0.80%)
Feb 14, 2018
5.035
4.760
4.970
307,854
+0.13(+2.69%)
Feb 13, 2018
4.690
4.890
4.400
4.840
448,209
+0.04(+0.83%)
Feb 12, 2018
5.320
5.320
4.790
4.800
484,473
-0.29(-5.70%)
Feb 09, 2018
5.050
5.140
4.950
5.090
366,393
+0.09(+1.80%)
Feb 08, 2018
5.020
5.090
4.950
5.000
277,070
+0.00(+0.00%)
Feb 07, 2018
4.930
5.010
4.930
5.000
530,803
+0.08(+1.63%)
Feb 06, 2018
4.810
5.030
4.810
4.920
588,142
+0.03(+0.61%)
Feb 05, 2018
4.890
4.960
4.845
4.890
258,821
-0.02(-0.41%)
Feb 02, 2018
4.900
4.980
4.820
4.910
335,070
+0.00(+0.00%)
Feb 01, 2018
5.030
5.030
4.800
4.910
271,108
-0.16(-3.16%)
Jan 31, 2018
5.200
5.210
5.070
5.070
269,861
-0.10(-1.93%)
Jan 30, 2018
5.210
5.220
5.140
5.170
288,436
-0.06(-1.15%)
Jan 29, 2018
5.170
5.290
5.150
5.230
258,207
+0.03(+0.58%)
Jan 26, 2018
5.120
5.330
5.064
5.200
204,019
+0.09(+1.76%)
Jan 25, 2018
5.340
5.340
5.100
5.110
453,563
-0.25(-4.66%)
Jan 24, 2018
5.400
5.460
5.270
5.360
293,822
-0.03(-0.56%)
Jan 23, 2018
5.590
5.640
5.330
5.390
318,777
-0.20(-3.58%)
Jan 22, 2018
5.520
5.620
5.450
5.590
377,456
+0.08(+1.45%)
Jan 19, 2018
5.430
5.605
5.360
5.510
395,651
+0.10(+1.85%)
Jan 18, 2018
5.360
5.470
5.310
5.410
274,647
+0.05(+0.93%)
Jan 17, 2018
5.350
5.530
5.280
5.360
679,035
+0.05(+0.94%)
Jan 16, 2018
5.420
5.500
5.250
5.310
558,523
-0.05(-0.93%)
Jan 12, 2018
5.360
5.360
5.360
0
-0.05(-0.92%)
Jan 11, 2018
5.270
5.420
5.110
5.410
782,783
+0.14(+2.66%)
Jan 10, 2018
5.270
530,597
-0.06(-1.13%)
Jan 09, 2018
5.620
5.620
5.280
5.330
660,659
-0.38(-6.65%)
Jan 08, 2018
5.750
5.850
5.605
5.710
851,846
-0.06(-1.04%)
Jan 05, 2018
6.140
6.140
5.680
5.770
813,116
-0.33(-5.41%)
Jan 04, 2018
6.480
6.030
6.100
1,644,057
-0.33(-5.13%)
Jan 03, 2018
6.690
6.780
6.410
6.430
714,360
-0.31(-4.60%)
Jan 02, 2018
6.680
6.990
6.640
6.740
747,623
+0.13(+1.97%)
Dec 29, 2017
6.610
6.610
6.610
0
-0.08(-1.20%)
Dec 28, 2017
6.600
6.790
6.560
6.690
573,276
+0.12(+1.83%)
Dec 27, 2017
6.500
6.655
6.400
6.570
814,354
+0.18(+2.82%)
Dec 26, 2017
6.150
6.440
6.150
6.390
509,397
+0.25(+4.07%)
Dec 22, 2017
6.140
6.230
6.051
6.140
288,513
-0.03(-0.49%)
Dec 21, 2017
6.120
6.240
6.020
6.170
482,055
+0.07(+1.15%)
Dec 20, 2017
5.970
6.120
5.890
6.100
704,063
+0.21(+3.57%)
Dec 19, 2017
5.830
5.990
5.800
5.890
366,155
+0.05(+0.86%)
Dec 18, 2017
5.840
5.950
5.640
5.840
570,418
+0.01(+0.17%)
Dec 15, 2017
5.680
5.890
5.611
5.830
750,553
+0.15(+2.64%)
Dec 14, 2017
5.740
5.820
5.600
5.680
523,847
-0.05(-0.87%)
Dec 13, 2017
5.420
5.740
5.386
5.730
882,751
+0.29(+5.33%)
Dec 12, 2017
5.390
5.510
5.390
5.440
1,094,877
+0.03(+0.55%)
Dec 11, 2017
5.450
5.470
5.320
5.410
472,777
-0.04(-0.73%)
Dec 08, 2017
5.240
5.465
5.150
5.450
702,547
+0.18(+3.42%)
Dec 07, 2017
5.200
5.395
5.155
5.270
370,633
+0.10(+1.93%)
Dec 06, 2017
5.240
5.260
5.100
5.170
264,436
-0.04(-0.77%)
Dec 05, 2017
5.500
5.500
5.140
5.210
642,910
-0.21(-3.87%)
Dec 04, 2017
5.250
5.490
5.250
5.420
882,884
+0.20(+3.83%)
Dec 01, 2017
5.040
5.240
4.980
5.220
955,343
+0.18(+3.57%)
Nov 30, 2017
5.160
5.270
4.880
5.040
796,933
-0.14(-2.70%)
Nov 29, 2017
5.050
5.330
5.050
5.180
993,557
+0.11(+2.17%)
Nov 28, 2017
4.630
5.160
4.590
5.070
1,324,385
+0.43(+9.27%)
Nov 27, 2017
4.600
4.680
4.520
4.640
550,741
+0.03(+0.65%)
Nov 24, 2017
4.560
4.660
4.460
4.610
310,917
+0.09(+1.99%)
Nov 22, 2017
4.620
4.660
4.490
4.520
512,628
-0.08(-1.74%)
Nov 21, 2017
4.630
4.700
4.460
4.600
868,118
-0.03(-0.65%)
Nov 20, 2017
4.700
4.950
4.601
4.630
1,730,669
-0.05(-1.07%)
Nov 17, 2017
3.900
4.750
3.720
4.680
4,957,512
+0.70(+17.59%)
Nov 16, 2017
3.950
4.120
3.900
3.980
938,131
+0.02(+0.51%)
Nov 15, 2017
3.880
4.050
3.800
3.960
608,577
+0.08(+2.06%)
Nov 14, 2017
3.800
3.920
3.754
3.880
650,620
+0.08(+2.11%)
Nov 13, 2017
3.910
3.930
3.790
3.800
400,357
-0.10(-2.56%)
Nov 10, 2017
3.910
3.995
3.860
3.900
459,356
+0.02(+0.52%)
Nov 09, 2017
3.980
4.085
3.850
3.880
856,717
-0.11(-2.76%)
Nov 08, 2017
4.020
4.050
3.945
3.990
386,742
-0.01(-0.25%)
Nov 07, 2017
4.020
4.080
3.985
4.000
320,278
-0.02(-0.50%)
Nov 06, 2017
4.170
4.170
4.000
4.020
205,346
-0.06(-1.47%)
Nov 03, 2017
4.150
4.190
4.050
4.080
211,404
-0.10(-2.39%)
Nov 02, 2017
4.140
4.260
4.080
4.180
348,370
+0.05(+1.21%)
Nov 01, 2017
4.110
4.215
4.040
4.130
316,153
+0.03(+0.73%)
Oct 31, 2017
4.120
4.130
4.030
4.100
436,144
-0.01(-0.24%)
Oct 30, 2017
4.050
4.130
4.000
4.110
399,419
+0.02(+0.49%)
Oct 27, 2017
4.230
4.230
3.995
4.090
884,090
-0.14(-3.31%)
Oct 26, 2017
4.200
4.240
4.050
4.230
338,383
+0.04(+0.95%)
Oct 25, 2017
4.250
4.310
4.140
4.190
347,078
-0.08(-1.87%)
Oct 24, 2017
4.280
4.340
4.240
4.270
303,910
-0.01(-0.23%)
Oct 23, 2017
4.290
4.350
4.245
4.280
373,559
+0.02(+0.47%)
Oct 20, 2017
4.330
4.340
4.240
4.260
489,970
-0.04(-0.93%)
Oct 19, 2017
4.550
4.560
4.250
4.300
406,524
-0.25(-5.49%)
Oct 18, 2017
4.420
4.610
4.400
4.550
475,363
+0.13(+2.94%)
Oct 17, 2017
4.330
4.500
4.310
4.420
278,011
+0.07(+1.61%)
Oct 16, 2017
4.380
4.380
4.230
4.350
546,818
+0.03(+0.69%)
Oct 13, 2017
4.290
4.360
4.190
4.320
365,855
+0.02(+0.47%)
Oct 12, 2017
4.350
4.350
4.180
4.300
530,214
-0.06(-1.38%)
Oct 11, 2017
4.340
4.360
4.220
4.360
522,518
+0.00(+0.00%)
Oct 10, 2017
4.380
4.400
4.300
4.360
270,346
+0.01(+0.23%)
Oct 09, 2017
4.430
4.430
4.230
4.350
402,306
-0.05(-1.14%)
Oct 06, 2017
4.340
4.445
4.340
4.400
253,036
+0.04(+0.92%)
Oct 05, 2017
4.410
4.440
4.340
4.360
293,336
-0.06(-1.36%)
Oct 04, 2017
4.520
4.540
4.310
4.420
427,238
-0.08(-1.78%)
Oct 03, 2017
4.450
4.530
4.345
4.500
479,641
+0.08(+1.81%)
Oct 02, 2017
4.540
4.610
4.400
4.420
788,323
-0.09(-2.00%)
Sep 29, 2017
4.500
4.529
4.340
4.510
416,395
-0.01(-0.22%)
Sep 28, 2017
4.450
4.530
4.400
4.520
482,727
+0.07(+1.57%)
Sep 27, 2017
4.500
4.555
4.330
4.450
477,826
-0.05(-1.11%)
Sep 26, 2017
4.500
4.530
4.460
4.500
457,109
+0.01(+0.22%)
Sep 25, 2017
4.410
4.500
4.385
4.490
507,741
+0.08(+1.81%)
Sep 22, 2017
4.380
4.500
4.335
4.410
443,659
+0.01(+0.23%)
Sep 21, 2017
4.350
4.410
4.290
4.400
334,802
+0.06(+1.38%)
Sep 20, 2017
4.300
4.350
4.180
4.340
517,622
+0.04(+0.93%)
Sep 19, 2017
4.290
4.350
4.120
4.300
681,922
+0.00(+0.00%)
Sep 18, 2017
4.440
4.440
4.240
4.300
604,938
-0.12(-2.71%)
Sep 15, 2017
4.410
4.440
4.340
4.420
917,148
+0.01(+0.23%)
Sep 14, 2017
4.400
4.500
4.290
4.410
1,094,869
-0.08(-1.78%)
Sep 13, 2017
4.420
4.520
4.420
4.490
726,878
+0.07(+1.58%)
Sep 12, 2017
4.340
4.450
4.330
4.420
887,414
+0.06(+1.38%)
Sep 11, 2017
4.250
4.370
4.240
4.360
766,078
+0.14(+3.32%)
Sep 08, 2017
4.250
4.365
4.110
4.220
989,701
-0.13(-2.99%)
Sep 07, 2017
4.240
4.360
4.230
4.350
895,121
+0.10(+2.35%)
Sep 06, 2017
4.230
4.270
4.160
4.250
575,848
+0.02(+0.47%)
Sep 05, 2017
4.200
4.250
4.070
4.230
864,778
+0.02(+0.48%)
Sep 01, 2017
4.150
4.225
4.050
4.210
805,849
+0.06(+1.45%)
Aug 31, 2017
4.140
4.240
4.100
4.150
481,457
+0.01(+0.24%)
Aug 30, 2017
3.990
4.150
3.940
4.140
710,314
+0.14(+3.50%)
Aug 29, 2017
4.000
4.090
3.890
4.000
1,054,420
-0.06(-1.48%)
Aug 28, 2017
4.250
4.280
4.020
4.060
1,065,979
-0.20(-4.69%)
Aug 25, 2017
4.120
4.330
4.110
4.260
854,844
+0.20(+4.93%)
Aug 24, 2017
4.120
4.180
4.010
4.060
707,869
-0.03(-0.73%)
Aug 23, 2017
4.050
4.110
3.890
4.090
719,244
+0.01(+0.25%)
Aug 22, 2017
4.070
4.210
4.060
4.080
903,386
+0.04(+0.99%)
Aug 21, 2017
4.390
4.488
4.040
4.040
2,354,446
-0.30(-6.91%)
Aug 18, 2017
4.100
4.820
4.050
4.340
13,933,901
+0.88(+25.43%)
Aug 17, 2017
3.560
3.560
3.400
3.460
1,492,077
-0.12(-3.35%)
Aug 16, 2017
3.530
3.650
3.430
3.580
1,382,988
+0.06(+1.70%)
Aug 15, 2017
4.130
4.130
3.510
3.520
2,281,052
-0.68(-16.19%)
Aug 14, 2017
4.260
4.260
4.020
4.200
382,019
-0.02(-0.47%)
Aug 11, 2017
4.120
4.230
4.080
4.220
314,327
+0.08(+1.93%)
Aug 10, 2017
4.200
4.250
4.115
4.140
360,884
-0.10(-2.36%)
Aug 09, 2017
4.150
4.270
4.130
4.240
344,978
+0.06(+1.44%)
Aug 08, 2017
4.310
4.376
4.155
4.180
419,274
-0.13(-3.02%)
Aug 07, 2017
4.260
4.350
4.070
4.310
455,973
+0.06(+1.41%)
Aug 04, 2017
4.510
4.530
4.230
4.250
542,989
-0.26(-5.76%)
Aug 03, 2017
4.450
4.590
4.420
4.510
274,605
+0.04(+0.89%)
Aug 02, 2017
4.510
4.575
4.400
4.470
390,112
-0.08(-1.76%)
Aug 01, 2017
4.530
4.580
4.480
4.550
343,098
+0.02(+0.44%)
Jul 31, 2017
4.580
4.370
4.530
363,604
+0.06(+1.34%)
Jul 28, 2017
4.630
4.630
4.400
4.470
438,117
-0.17(-3.66%)
Jul 27, 2017
4.270
4.640
4.270
4.640
406,898
+0.37(+8.67%)
Jul 26, 2017
4.340
4.350
4.180
4.270
424,286
-0.07(-1.61%)
Jul 25, 2017
4.230
4.480
4.210
4.340
535,228
+0.11(+2.60%)
Jul 24, 2017
4.410
4.450
4.130
4.230
656,233
-0.21(-4.73%)
Jul 21, 2017
4.560
4.600
4.360
4.440
699,119
-0.11(-2.42%)
Jul 20, 2017
4.690
4.470
4.550
864,391
-0.09(-1.94%)
Jul 19, 2017
4.880
4.890
4.570
4.640
669,287
-0.24(-4.92%)
Jul 18, 2017
5.060
5.080
4.815
4.880
453,296
-0.19(-3.75%)
Jul 17, 2017
5.070
5.220
4.920
5.070
401,177
-0.01(-0.20%)
Jul 14, 2017
5.080
5.270
5.070
5.080
399,355
+0.04(+0.79%)
Jul 13, 2017
4.950
5.105
4.920
5.040
475,810
+0.08(+1.61%)
Jul 12, 2017
5.110
5.280
4.930
4.960
766,485
-0.15(-2.94%)
Jul 11, 2017
5.200
5.295
5.100
5.110
533,374
-0.03(-0.58%)
Jul 10, 2017
5.320
5.330
5.140
5.140
835,189
-0.17(-3.20%)
Jul 07, 2017
5.330
5.350
5.240
5.310
572,547
-0.02(-0.38%)
Jul 06, 2017
5.310
5.430
5.300
5.330
418,279
+0.00(+0.00%)
Jul 05, 2017
5.450
5.500
5.230
5.330
678,963
-0.12(-2.20%)
Jul 03, 2017
5.400
5.560
5.380
5.450
480,520
+0.05(+0.93%)
Jun 30, 2017
5.480
5.480
5.210
5.400
662,169
-0.07(-1.28%)
Jun 29, 2017
5.410
5.510
5.340
5.470
888,107
+0.02(+0.37%)
Jun 28, 2017
5.440
5.500
5.320
5.450
643,795
+0.02(+0.37%)
Jun 27, 2017
5.400
5.480
5.360
5.430
700,737
+0.01(+0.18%)
Jun 26, 2017
5.400
5.520
5.340
5.420
663,595
+0.05(+0.93%)
Jun 23, 2017
5.390
5.370
1,622,256
+0.11(+2.09%)
Jun 22, 2017
5.270
5.330
5.210
5.260
303,167
-0.01(-0.19%)
Jun 21, 2017
5.390
5.520
5.202
5.270
508,391
-0.15(-2.77%)
Jun 20, 2017
5.420
5.490
5.160
5.420
439,994
-0.02(-0.37%)
Jun 19, 2017
5.590
5.650
5.310
5.440
639,441
-0.22(-3.89%)
Jun 16, 2017
5.560
5.760
5.400
5.660
736,642
-0.04(-0.70%)
Jun 15, 2017
5.820
5.910
5.660
5.700
340,923
-0.15(-2.56%)
Jun 14, 2017
5.840
5.880
5.600
5.850
352,827
+0.01(+0.17%)
Jun 13, 2017
5.840
5.890
5.600
5.840
612,204
-0.02(-0.34%)
Jun 12, 2017
5.730
5.990
5.720
5.860
550,647
+0.12(+2.09%)
Jun 09, 2017
5.390
5.780
5.310
5.740
570,064
+0.35(+6.49%)
Jun 08, 2017
5.320
5.550
5.310
5.390
467,112
+0.06(+1.13%)
Jun 07, 2017
5.450
5.490
5.310
5.330
331,985
-0.13(-2.38%)
Jun 06, 2017
5.540
5.540
5.269
5.460
865,808
-0.09(-1.62%)
Jun 05, 2017
5.900
5.920
5.550
5.550
677,147
-0.34(-5.77%)
Jun 02, 2017
6.280
6.360
5.640
5.890
1,368,941
-0.38(-6.06%)
Jun 01, 2017
5.850
6.270
5.770
6.270
1,659,430
+0.44(+7.55%)
May 31, 2017
5.770
5.890
5.570
5.830
866,535
+0.06(+1.04%)
May 30, 2017
5.820
5.830
5.690
5.770
649,921
-0.04(-0.69%)
May 26, 2017
5.750
5.830
5.610
5.810
830,814
+0.06(+1.04%)
May 25, 2017
5.600
5.770
5.487
5.750
1,325,503
+0.20(+3.60%)
May 24, 2017
5.400
5.690
5.320
5.550
1,058,179
+0.13(+2.40%)
May 23, 2017
5.660
5.730
5.410
5.420
1,353,299
-0.23(-4.07%)
May 22, 2017
5.850
5.900
5.610
5.650
2,484,958
-0.05(-0.88%)
May 19, 2017
4.750
5.950
4.720
5.700
7,410,998
+0.97(+20.51%)
May 18, 2017
4.880
4.880
4.470
4.730
1,819,021
-0.12(-2.47%)
May 17, 2017
4.610
4.890
4.560
4.850
1,011,683
+0.21(+4.53%)
May 16, 2017
4.580
4.670
4.430
4.640
1,296,660
-0.14(-2.93%)
May 15, 2017
5.190
5.230
4.760
4.780
1,007,678
-0.39(-7.54%)
May 12, 2017
4.760
5.200
4.670
5.170
1,728,251
+0.39(+8.16%)
May 11, 2017
4.720
4.780
4.490
4.780
618,961
+0.04(+0.84%)
May 10, 2017
4.700
4.790
4.630
4.740
735,204
+0.05(+1.07%)
May 09, 2017
4.340
4.700
4.340
4.690
1,092,660
+0.37(+8.56%)
May 08, 2017
4.120
4.340
4.080
4.320
523,009
+0.20(+4.85%)
May 05, 2017
4.130
4.160
4.014
4.120
306,851
+0.02(+0.49%)
May 04, 2017
4.160
4.160
4.030
4.100
462,731
-0.07(-1.68%)
May 03, 2017
4.310
4.360
4.140
4.170
318,886
-0.14(-3.25%)
May 02, 2017
4.150
4.380
4.130
4.310
601,380
+0.16(+3.86%)
May 01, 2017
4.100
4.220
3.990
4.150
644,386
+0.06(+1.47%)
Apr 28, 2017
4.220
4.220
3.860
4.090
1,623,256
-0.07(-1.68%)
Apr 27, 2017
4.220
4.255
4.120
4.160
824,006
-0.05(-1.19%)
Apr 26, 2017
4.290
4.300
4.175
4.210
1,076,387
-0.02(-0.47%)
Apr 25, 2017
4.530
4.540
4.145
4.230
932,189
-0.26(-5.79%)
Apr 24, 2017
4.530
4.590
4.470
4.490
544,695
+0.02(+0.45%)
Apr 21, 2017
4.400
4.540
4.335
4.470
764,252
+0.06(+1.36%)
Apr 20, 2017
4.450
4.520
4.360
4.410
685,451
+0.00(+0.00%)
Apr 19, 2017
4.500
4.550
4.370
4.410
586,487
-0.07(-1.56%)
Apr 18, 2017
4.420
4.490
4.330
4.480
638,887
+0.09(+2.05%)
Apr 17, 2017
4.560
4.630
4.370
4.390
740,335
-0.23(-4.98%)
Apr 13, 2017
4.610
4.700
4.510
4.620
388,150
+0.04(+0.87%)
Apr 12, 2017
4.880
4.880
4.580
4.580
411,428
-0.29(-5.95%)
Apr 11, 2017
4.690
4.935
4.670
4.870
557,989
+0.19(+4.06%)
Apr 10, 2017
4.640
4.835
4.600
4.680
585,375
+0.04(+0.86%)
Apr 07, 2017
4.800
4.860
4.630
4.640
534,457
-0.15(-3.13%)
Apr 06, 2017
4.710
4.825
4.670
4.790
421,633
+0.09(+1.91%)
Apr 05, 2017
4.710
4.850
4.700
4.700
569,177
+0.01(+0.21%)
Apr 04, 2017
4.830
4.920
4.670
4.690
607,980
-0.17(-3.50%)
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.