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, 2019
4.910
4.910
4.740
4.800
324,100
-0.11(-2.24%)
Mar 28, 2019
5.250
5.370
4.610
4.910
1,360,335
-0.52(-9.58%)
Mar 27, 2019
5.350
5.530
5.250
5.430
282,850
+0.08(+1.50%)
Mar 26, 2019
5.410
5.540
5.280
5.350
141,363
-0.03(-0.56%)
Mar 25, 2019
5.150
5.420
5.120
5.380
173,491
+0.23(+4.47%)
Mar 22, 2019
5.230
5.290
5.100
5.150
178,900
-0.10(-1.90%)
Mar 21, 2019
5.370
5.435
5.200
5.250
288,061
-0.11(-2.05%)
Mar 20, 2019
5.420
5.560
5.285
5.360
234,290
-0.08(-1.47%)
Mar 19, 2019
5.360
5.450
5.310
5.440
141,266
+0.09(+1.68%)
Mar 18, 2019
5.250
5.390
5.250
5.350
201,377
+0.13(+2.49%)
Mar 15, 2019
5.490
5.490
5.150
5.220
446,100
-0.28(-5.09%)
Mar 14, 2019
5.670
5.670
5.300
5.500
278,079
-0.18(-3.17%)
Mar 13, 2019
5.600
5.690
5.570
5.680
206,913
+0.11(+1.97%)
Mar 12, 2019
5.690
5.700
5.470
5.570
332,950
-0.16(-2.79%)
Mar 11, 2019
5.620
5.740
5.460
5.730
159,858
+0.14(+2.50%)
Mar 08, 2019
5.610
5.740
5.570
5.590
277,300
-0.07(-1.24%)
Mar 07, 2019
5.570
5.690
5.480
5.660
220,123
+0.09(+1.62%)
Mar 06, 2019
5.780
5.780
5.470
5.570
228,609
-0.21(-3.63%)
Mar 05, 2019
5.900
5.910
5.740
5.780
602,298
-0.09(-1.53%)
Mar 04, 2019
6.190
6.190
5.840
5.870
416,019
-0.31(-5.02%)
Mar 01, 2019
6.350
6.425
6.150
6.180
213,600
-0.11(-1.75%)
Feb 28, 2019
6.360
6.400
6.290
6.290
166,167
-0.07(-1.10%)
Feb 27, 2019
6.580
6.690
6.310
6.360
252,210
-0.23(-3.49%)
Feb 26, 2019
6.460
6.670
6.440
6.590
233,575
+0.08(+1.23%)
Feb 25, 2019
6.280
6.690
6.233
6.510
652,650
+0.25(+3.99%)
Feb 22, 2019
6.240
6.290
6.220
6.260
230,200
+0.03(+0.48%)
Feb 21, 2019
6.220
6.270
6.180
6.230
206,887
+0.01(+0.16%)
Feb 20, 2019
6.150
6.260
6.010
6.220
280,592
+0.05(+0.81%)
Feb 19, 2019
5.910
6.310
5.890
6.170
520,218
+0.30(+5.11%)
Feb 15, 2019
5.880
5.920
5.770
5.870
458,300
+0.08(+1.38%)
Feb 14, 2019
5.690
5.800
5.650
5.790
171,132
+0.09(+1.58%)
Feb 13, 2019
5.700
5.700
5.570
5.700
89,469
+0.03(+0.53%)
Feb 12, 2019
5.520
5.670
5.510
5.670
199,812
+0.18(+3.28%)
Feb 11, 2019
5.450
5.550
5.360
5.490
419,526
+0.03(+0.55%)
Feb 08, 2019
5.280
5.490
5.280
5.460
197,700
+0.16(+3.02%)
Feb 07, 2019
5.290
5.360
5.210
5.300
380,346
-0.04(-0.75%)
Feb 06, 2019
5.290
5.360
5.230
5.340
140,987
+0.07(+1.33%)
Feb 05, 2019
5.250
5.300
5.160
5.270
150,345
+0.04(+0.76%)
Feb 04, 2019
5.130
5.270
5.130
5.230
171,462
+0.11(+2.15%)
Feb 01, 2019
5.180
5.200
5.000
5.120
177,700
-0.02(-0.39%)
Jan 31, 2019
5.140
5.220
5.090
5.140
164,827
+0.00(+0.00%)
Jan 30, 2019
5.160
5.219
5.050
5.140
147,154
-0.01(-0.19%)
Jan 29, 2019
5.250
5.250
5.110
5.150
107,516
-0.08(-1.53%)
Jan 28, 2019
5.230
5.295
5.160
5.230
129,682
-0.03(-0.57%)
Jan 25, 2019
5.190
5.400
5.190
5.260
184,700
+0.07(+1.35%)
Jan 24, 2019
5.190
5.220
5.070
5.190
159,326
-0.04(-0.76%)
Jan 23, 2019
5.090
5.260
5.030
5.230
258,253
+0.15(+2.95%)
Jan 22, 2019
5.050
5.240
5.020
5.080
341,279
+0.06(+1.20%)
Jan 18, 2019
5.060
5.285
4.890
5.020
1,120,800
+0.12(+2.45%)
Jan 17, 2019
4.880
5.100
4.840
4.900
279,434
+0.02(+0.41%)
Jan 16, 2019
5.110
5.136
4.870
4.880
207,864
-0.22(-4.31%)
Jan 15, 2019
4.910
5.110
4.910
5.100
193,039
+0.22(+4.51%)
Jan 14, 2019
4.920
4.965
4.840
4.880
139,921
-0.08(-1.61%)
Jan 11, 2019
4.700
5.010
4.700
4.960
306,800
+0.24(+5.08%)
Jan 10, 2019
4.630
4.725
4.550
4.720
156,068
+0.03(+0.64%)
Jan 09, 2019
4.580
4.725
4.560
4.690
213,528
+0.12(+2.63%)
Jan 08, 2019
4.560
4.660
4.500
4.570
174,780
+0.04(+0.88%)
Jan 07, 2019
4.460
4.590
4.450
4.530
189,329
+0.07(+1.57%)
Jan 04, 2019
4.420
4.550
4.390
4.460
211,700
+0.10(+2.29%)
Jan 03, 2019
4.440
4.530
4.340
4.360
187,194
-0.09(-2.02%)
Jan 02, 2019
4.300
4.520
4.300
4.450
186,797
+0.07(+1.60%)
Dec 31, 2018
4.240
4.420
4.210
4.380
197,500
+0.17(+4.04%)
Dec 28, 2018
4.250
4.350
4.140
4.210
250,900
-0.02(-0.47%)
Dec 27, 2018
4.240
4.290
4.080
4.230
171,340
-0.06(-1.40%)
Dec 26, 2018
4.160
4.300
4.040
4.290
210,142
+0.17(+4.13%)
Dec 24, 2018
4.220
4.260
4.080
4.120
155,800
-0.15(-3.51%)
Dec 21, 2018
4.310
4.330
4.150
4.270
451,600
-0.04(-0.93%)
Dec 20, 2018
4.350
4.430
4.150
4.310
371,665
-0.06(-1.37%)
Dec 19, 2018
4.420
4.480
4.210
4.370
472,061
-0.02(-0.46%)
Dec 18, 2018
4.320
4.470
4.310
4.390
249,114
+0.09(+2.09%)
Dec 17, 2018
4.450
4.510
4.280
4.300
382,226
-0.17(-3.80%)
Dec 14, 2018
4.500
4.610
4.390
4.470
258,200
-0.04(-0.89%)
Dec 13, 2018
4.570
4.570
4.445
4.510
255,851
-0.07(-1.53%)
Dec 12, 2018
4.570
4.620
4.490
4.580
155,679
+0.02(+0.44%)
Dec 11, 2018
4.580
4.610
4.470
4.560
223,743
+0.00(+0.00%)
Dec 10, 2018
4.460
4.560
4.350
4.560
258,553
+0.11(+2.47%)
Dec 07, 2018
4.540
4.590
4.410
4.450
212,700
-0.09(-1.98%)
Dec 06, 2018
4.280
4.540
4.230
4.540
324,465
+0.24(+5.58%)
Dec 04, 2018
4.650
4.750
4.260
4.300
289,600
-0.23(-5.08%)
Dec 03, 2018
4.540
4.880
4.460
4.530
339,862
+0.03(+0.67%)
Nov 30, 2018
4.710
4.730
4.460
4.500
352,500
-0.20(-4.26%)
Nov 29, 2018
4.850
4.890
4.510
4.700
397,453
-0.25(-5.05%)
Nov 28, 2018
5.050
5.300
4.500
4.950
691,999
+0.23(+4.87%)
Nov 27, 2018
4.550
4.770
4.550
4.720
468,017
+0.13(+2.83%)
Nov 26, 2018
4.560
4.640
4.510
4.590
169,126
+0.04(+0.88%)
Nov 23, 2018
4.570
4.620
4.510
4.550
66,600
-0.02(-0.44%)
Nov 21, 2018
4.570
4.570
4.570
0
-0.03(-0.65%)
Nov 20, 2018
4.530
4.695
4.480
4.600
236,000
+0.02(+0.44%)
Nov 19, 2018
4.630
4.760
4.570
4.580
283,696
-0.05(-1.08%)
Nov 16, 2018
4.760
4.800
4.630
4.630
254,700
-0.12(-2.53%)
Nov 15, 2018
4.870
4.917
4.570
4.750
421,512
-0.11(-2.26%)
Nov 14, 2018
5.010
5.075
4.820
4.860
220,065
-0.12(-2.41%)
Nov 13, 2018
4.920
5.080
4.920
4.980
275,374
+0.05(+1.01%)
Nov 12, 2018
5.010
5.070
4.900
4.930
141,904
-0.07(-1.40%)
Nov 09, 2018
5.080
5.090
4.830
5.000
338,600
-0.10(-1.96%)
Nov 08, 2018
5.050
5.190
5.005
5.100
249,665
+0.04(+0.79%)
Nov 07, 2018
5.100
5.190
4.770
5.060
478,579
-0.03(-0.59%)
Nov 06, 2018
5.300
5.390
5.005
5.090
272,778
-0.24(-4.50%)
Nov 05, 2018
5.400
5.440
5.290
5.330
146,171
-0.07(-1.30%)
Nov 02, 2018
5.240
5.450
5.220
5.400
227,100
+0.19(+3.65%)
Nov 01, 2018
5.030
5.290
5.000
5.210
343,932
+0.18(+3.58%)
Oct 31, 2018
5.450
5.450
5.010
5.030
498,669
-0.41(-7.54%)
Oct 30, 2018
5.160
5.510
5.160
5.440
239,810
+0.27(+5.22%)
Oct 29, 2018
5.290
5.490
5.040
5.170
434,634
-0.09(-1.71%)
Oct 26, 2018
5.060
5.370
5.030
5.260
244,700
+0.17(+3.34%)
Oct 25, 2018
5.220
5.220
5.030
5.090
218,572
-0.13(-2.49%)
Oct 24, 2018
5.110
5.340
5.080
5.220
292,015
+0.10(+1.95%)
Oct 23, 2018
5.080
5.160
4.950
5.120
201,339
+0.00(+0.00%)
Oct 22, 2018
5.060
5.210
5.060
5.120
160,971
+0.08(+1.59%)
Oct 19, 2018
5.100
5.170
5.010
5.040
219,400
-0.13(-2.51%)
Oct 18, 2018
5.060
5.240
5.050
5.170
255,424
+0.09(+1.77%)
Oct 17, 2018
5.230
5.230
5.080
5.080
290,432
-0.17(-3.24%)
Oct 16, 2018
5.280
5.300
5.210
5.250
173,938
-0.04(-0.76%)
Oct 15, 2018
5.220
5.360
5.196
5.290
146,294
+0.09(+1.73%)
Oct 12, 2018
5.360
5.360
5.180
5.200
338,300
-0.12(-2.26%)
Oct 11, 2018
5.290
5.460
5.270
5.320
209,888
+0.01(+0.19%)
Oct 10, 2018
5.330
5.340
5.220
5.310
204,994
-0.02(-0.38%)
Oct 09, 2018
5.290
5.420
5.212
5.330
146,681
+0.03(+0.57%)
Oct 08, 2018
5.230
5.350
5.220
5.300
105,934
+0.07(+1.34%)
Oct 05, 2018
5.310
5.380
5.200
5.230
162,800
-0.09(-1.69%)
Oct 04, 2018
5.460
5.470
5.280
5.320
141,379
-0.14(-2.56%)
Oct 03, 2018
5.390
5.480
5.176
5.460
534,536
+0.10(+1.87%)
Oct 02, 2018
5.620
5.660
5.285
5.360
236,296
-0.26(-4.63%)
Oct 01, 2018
5.910
5.910
5.570
5.620
211,220
-0.23(-3.93%)
Sep 28, 2018
5.880
5.970
5.830
5.850
108,800
-0.04(-0.68%)
Sep 27, 2018
5.840
5.970
5.840
5.890
204,834
+0.04(+0.68%)
Sep 26, 2018
5.980
6.040
5.820
5.850
153,445
-0.11(-1.85%)
Sep 25, 2018
6.000
6.040
5.940
5.960
160,047
+0.01(+0.17%)
Sep 24, 2018
6.090
6.100
5.810
5.950
244,594
-0.15(-2.46%)
Sep 21, 2018
6.310
6.460
5.980
6.100
624,500
-0.16(-2.56%)
Sep 20, 2018
6.330
6.460
6.250
6.260
388,107
-0.03(-0.48%)
Sep 19, 2018
6.170
6.350
6.170
6.290
222,295
+0.15(+2.44%)
Sep 18, 2018
6.190
6.260
6.020
6.140
271,727
-0.04(-0.65%)
Sep 17, 2018
6.100
6.260
6.090
6.180
432,413
+0.03(+0.49%)
Sep 14, 2018
5.940
6.180
5.880
6.150
452,400
+0.21(+3.54%)
Sep 13, 2018
5.860
5.970
5.790
5.940
267,236
+0.09(+1.54%)
Sep 12, 2018
5.780
5.900
5.710
5.850
143,517
+0.09(+1.56%)
Sep 11, 2018
5.870
5.920
5.685
5.760
258,005
-0.11(-1.87%)
Sep 10, 2018
5.770
5.930
5.770
5.870
123,673
+0.12(+2.09%)
Sep 07, 2018
5.840
5.920
5.725
5.750
120,900
-0.11(-1.88%)
Sep 06, 2018
5.910
5.940
5.770
5.860
118,396
-0.04(-0.68%)
Sep 05, 2018
5.800
5.970
5.740
5.900
142,319
+0.11(+1.90%)
Sep 04, 2018
5.740
5.813
5.660
5.790
188,263
+0.08(+1.40%)
Aug 31, 2018
5.710
5.710
5.710
0
+0.16(+2.88%)
Aug 30, 2018
5.820
5.920
5.530
5.550
291,478
-0.28(-4.80%)
Aug 29, 2018
5.740
6.000
5.660
5.830
1,028,135
+0.09(+1.57%)
Aug 28, 2018
5.740
5.790
5.640
5.740
632,549
+0.01(+0.17%)
Aug 27, 2018
6.060
6.140
5.680
5.730
690,496
-0.39(-6.37%)
Aug 24, 2018
6.010
6.370
5.910
6.120
1,293,000
+0.15(+2.51%)
Aug 23, 2018
5.610
6.190
5.600
5.970
2,785,171
+0.56(+10.35%)
Aug 22, 2018
5.290
5.450
5.270
5.410
659,917
+0.11(+2.08%)
Aug 21, 2018
5.130
5.330
5.120
5.300
279,217
+0.17(+3.31%)
Aug 20, 2018
5.280
5.350
5.100
5.130
206,871
-0.15(-2.84%)
Aug 17, 2018
5.200
5.290
5.170
5.280
193,900
+0.07(+1.34%)
Aug 16, 2018
5.070
5.230
5.040
5.210
264,928
+0.16(+3.17%)
Aug 15, 2018
5.100
5.100
4.910
5.050
224,706
+0.03(+0.60%)
Aug 14, 2018
4.980
5.140
4.960
5.020
205,145
+0.05(+1.01%)
Aug 13, 2018
4.860
4.990
4.850
4.970
174,432
+0.07(+1.43%)
Aug 10, 2018
4.850
4.930
4.780
4.900
118,700
+0.04(+0.82%)
Aug 09, 2018
4.710
4.890
4.680
4.860
143,552
+0.17(+3.62%)
Aug 08, 2018
4.660
4.720
4.564
4.690
216,118
+0.04(+0.86%)
Aug 07, 2018
4.890
4.920
4.640
4.650
368,961
-0.25(-5.10%)
Aug 06, 2018
4.940
4.950
4.875
4.900
124,244
-0.03(-0.61%)
Aug 03, 2018
4.910
4.990
4.745
4.930
320,100
+0.05(+1.02%)
Aug 02, 2018
4.880
4.934
4.850
4.880
144,565
-0.02(-0.41%)
Aug 01, 2018
5.070
5.070
4.810
4.900
380,688
-0.19(-3.73%)
Jul 31, 2018
5.160
5.160
5.030
5.090
220,001
-0.03(-0.59%)
Jul 30, 2018
5.080
5.220
5.030
5.120
122,396
+0.03(+0.59%)
Jul 27, 2018
5.280
5.310
5.070
5.090
323,300
-0.19(-3.60%)
Jul 26, 2018
5.300
5.470
5.210
5.280
266,539
-0.02(-0.38%)
Jul 25, 2018
5.190
5.310
5.050
5.300
535,712
+0.15(+2.91%)
Jul 24, 2018
5.070
5.460
5.020
5.150
1,550,756
+0.08(+1.58%)
Jul 23, 2018
5.350
5.370
5.070
5.070
257,546
-0.31(-5.76%)
Jul 20, 2018
5.140
5.405
5.120
5.380
389,070
+0.22(+4.26%)
Jul 19, 2018
4.910
5.190
4.810
5.160
1,251,894
-0.06(-1.15%)
Jul 18, 2018
5.370
5.420
5.180
5.220
260,048
-0.16(-2.97%)
Jul 17, 2018
5.280
5.420
5.240
5.380
219,571
+0.10(+1.89%)
Jul 16, 2018
5.260
5.320
5.200
5.280
187,646
+0.01(+0.19%)
Jul 13, 2018
5.300
5.150
5.270
256,601
+0.12(+2.33%)
Jul 12, 2018
5.100
5.250
4.990
5.150
221,936
+0.05(+0.98%)
Jul 11, 2018
5.180
5.180
4.970
5.100
260,602
-0.12(-2.30%)
Jul 10, 2018
5.190
5.280
5.070
5.220
245,987
+0.05(+0.97%)
Jul 09, 2018
5.180
5.180
5.080
5.170
189,320
+0.01(+0.19%)
Jul 06, 2018
4.930
5.170
4.910
5.160
293,995
+0.23(+4.67%)
Jul 05, 2018
5.170
5.170
4.920
4.930
212,504
-0.21(-4.09%)
Jul 03, 2018
5.140
5.140
5.140
0
+0.15(+3.01%)
Jul 02, 2018
5.090
5.090
4.910
4.990
235,351
-0.13(-2.54%)
Jun 29, 2018
5.290
5.290
5.080
5.120
468,287
-0.17(-3.21%)
Jun 28, 2018
5.670
5.700
5.260
5.290
353,157
-0.38(-6.70%)
Jun 27, 2018
5.750
5.810
5.640
5.670
154,178
-0.10(-1.73%)
Jun 26, 2018
5.740
5.800
5.556
5.770
322,719
+0.04(+0.70%)
Jun 25, 2018
5.750
5.790
5.530
5.730
420,306
-0.02(-0.35%)
Jun 22, 2018
5.710
5.830
5.690
5.750
1,080,085
+0.05(+0.88%)
Jun 21, 2018
5.630
5.710
5.600
5.700
461,611
+0.06(+1.06%)
Jun 20, 2018
5.520
5.709
5.420
5.640
391,591
+0.13(+2.36%)
Jun 19, 2018
5.420
5.520
5.111
5.510
348,130
+0.03(+0.55%)
Jun 18, 2018
5.500
5.580
5.470
5.480
368,153
-0.02(-0.36%)
Jun 15, 2018
5.410
5.410
5.500
922,979
+0.09(+1.66%)
Jun 14, 2018
5.370
5.430
5.320
5.410
493,874
+0.03(+0.56%)
Jun 13, 2018
5.220
5.400
5.220
5.380
322,662
+0.16(+3.07%)
Jun 12, 2018
5.350
5.385
5.200
5.220
458,921
-0.11(-2.06%)
Jun 11, 2018
5.170
5.340
5.140
5.330
720,413
+0.19(+3.70%)
Jun 08, 2018
5.320
5.330
5.140
5.140
335,887
-0.17(-3.20%)
Jun 07, 2018
5.290
5.430
5.270
5.310
331,904
+0.05(+0.95%)
Jun 06, 2018
5.260
292,103
+0.02(+0.38%)
Jun 05, 2018
5.270
5.270
5.180
5.240
259,800
-0.01(-0.19%)
Jun 04, 2018
5.080
5.330
5.020
5.250
358,148
+0.17(+3.35%)
Jun 01, 2018
5.220
5.220
5.015
5.080
306,136
-0.10(-1.93%)
May 31, 2018
5.410
5.450
5.133
5.180
267,851
-0.22(-4.07%)
May 30, 2018
5.310
5.510
5.279
5.400
869,013
+0.13(+2.47%)
May 29, 2018
5.150
5.320
5.070
5.270
604,494
+0.12(+2.33%)
May 25, 2018
5.150
5.150
5.150
0
+0.05(+0.98%)
May 24, 2018
5.260
5.260
4.821
5.100
1,000,126
+0.40(+8.51%)
May 23, 2018
4.520
4.760
4.520
4.700
499,583
+0.20(+4.44%)
May 22, 2018
4.650
4.715
4.480
4.500
422,857
-0.15(-3.23%)
May 21, 2018
4.710
4.780
4.605
4.650
268,551
-0.03(-0.64%)
May 18, 2018
4.910
4.910
4.570
4.680
350,332
-0.21(-4.29%)
May 17, 2018
4.760
4.950
4.760
4.890
411,406
+0.14(+2.95%)
May 16, 2018
4.630
4.800
4.530
4.750
666,828
+0.15(+3.26%)
May 15, 2018
4.600
4.650
4.550
4.600
396,783
-0.01(-0.22%)
May 14, 2018
4.650
4.660
4.510
4.610
466,559
-0.02(-0.43%)
May 11, 2018
4.490
4.680
4.470
4.630
395,689
+0.13(+2.89%)
May 10, 2018
4.580
4.620
4.470
4.500
293,479
-0.08(-1.75%)
May 09, 2018
4.400
4.640
4.390
4.580
624,415
+0.17(+3.85%)
May 08, 2018
4.660
4.690
4.270
4.410
562,655
-0.24(-5.16%)
May 07, 2018
4.970
4.980
4.560
4.650
599,501
-0.30(-6.06%)
May 04, 2018
4.880
4.970
4.840
4.950
169,705
+0.08(+1.64%)
May 03, 2018
5.130
5.200
4.860
4.870
158,121
-0.26(-5.07%)
May 02, 2018
5.110
5.240
5.020
5.130
219,405
+0.03(+0.59%)
May 01, 2018
5.000
5.130
4.840
5.100
307,584
+0.11(+2.20%)
Apr 30, 2018
5.150
5.300
4.950
4.990
309,202
-0.14(-2.73%)
Apr 27, 2018
5.240
5.280
5.025
5.130
324,696
-0.10(-1.91%)
Apr 26, 2018
5.070
5.270
5.050
5.230
338,906
+0.19(+3.77%)
Apr 25, 2018
5.090
5.099
4.720
5.040
672,504
-0.15(-2.89%)
Apr 24, 2018
5.130
5.340
5.090
5.190
524,767
+0.05(+0.97%)
Apr 23, 2018
4.940
5.260
4.900
5.140
621,662
+0.18(+3.63%)
Apr 20, 2018
4.870
5.005
4.800
4.960
232,154
+0.08(+1.64%)
Apr 19, 2018
4.940
4.990
4.760
4.880
165,331
-0.05(-1.01%)
Apr 18, 2018
4.890
5.040
4.890
4.930
170,959
+0.04(+0.82%)
Apr 17, 2018
5.010
5.020
4.810
4.890
366,356
-0.10(-2.00%)
Apr 16, 2018
5.000
5.050
4.900
4.990
205,699
+0.00(+0.00%)
Apr 13, 2018
5.090
5.140
4.880
4.990
277,848
-0.10(-1.96%)
Apr 12, 2018
4.940
5.190
4.793
5.090
481,727
+0.19(+3.88%)
Apr 11, 2018
4.870
4.980
4.485
4.900
258,673
+0.01(+0.20%)
Apr 10, 2018
4.940
5.010
4.840
4.890
455,313
-0.02(-0.41%)
Apr 09, 2018
5.010
5.010
4.839
4.910
405,361
-0.08(-1.60%)
Apr 06, 2018
4.790
5.050
4.720
4.990
745,175
+0.19(+3.96%)
Apr 05, 2018
4.600
4.840
4.520
4.800
795,066
+0.21(+4.58%)
Apr 04, 2018
4.200
4.620
4.200
4.590
753,677
+0.35(+8.25%)
Apr 03, 2018
3.990
4.500
3.990
4.240
952,145
+0.25(+6.27%)
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.