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
Ferroglobe Plc Os
(NQ:
GSM
)
5.770
-0.200 (-3.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 31, 2020
0.4461
0.4961
0.4289
0.4538
193,835
+0.01(+1.77%)
Mar 30, 2020
0.4488
0.5684
0.4268
0.4459
882,587
+0.03(+7.61%)
Mar 27, 2020
0.4335
0.4488
0.3993
0.4144
131,359
-0.03(-7.67%)
Mar 26, 2020
0.4189
0.4488
0.3790
0.4488
750,159
-0.00(-0.02%)
Mar 25, 2020
0.3973
0.4606
0.3550
0.4489
980,521
+0.06(+15.38%)
Mar 24, 2020
0.3889
0.4044
0.3490
0.3890
777,712
+0.01(+3.06%)
Mar 23, 2020
0.4122
0.4165
0.3590
0.3775
247,491
-0.02(-5.37%)
Mar 20, 2020
0.4388
0.4912
0.3799
0.3989
589,212
-0.02(-4.76%)
Mar 19, 2020
0.5266
0.5266
0.4011
0.4189
192,329
+0.03(+6.79%)
Mar 18, 2020
0.4218
0.5884
0.3775
0.3922
303,187
-0.04(-9.83%)
Mar 17, 2020
0.3989
0.4483
0.3740
0.4350
468,865
+0.07(+17.89%)
Mar 16, 2020
0.3989
0.4587
0.3490
0.3690
315,555
-0.09(-19.79%)
Mar 13, 2020
0.4488
0.4974
0.3989
0.4600
574,472
+0.03(+6.41%)
Mar 12, 2020
0.4587
0.4587
0.3642
0.4323
746,051
-0.03(-5.76%)
Mar 11, 2020
0.5186
0.5285
0.4587
0.4587
306,877
-0.05(-9.91%)
Mar 10, 2020
0.5216
0.5284
0.4887
0.5092
859,578
+0.00(+0.06%)
Mar 09, 2020
0.4934
0.5485
0.4189
0.5089
1,185,505
-0.04(-7.24%)
Mar 06, 2020
0.7479
0.7679
0.5485
0.5486
1,048,870
-0.22(-28.36%)
Mar 05, 2020
0.7479
0.7709
0.6689
0.7658
311,339
+0.02(+2.36%)
Mar 04, 2020
0.8648
0.8648
0.7281
0.7481
526,269
+0.01(+1.38%)
Mar 03, 2020
0.7679
0.8975
0.7280
0.7380
821,424
-0.10(-11.90%)
Mar 02, 2020
0.7978
0.8477
0.7878
0.8377
247,877
+0.04(+4.70%)
Feb 28, 2020
0.8199
0.8775
0.7779
0.8001
638,046
-0.10(-10.86%)
Feb 27, 2020
0.9476
0.9669
0.8097
0.8975
342,161
-0.07(-7.25%)
Feb 26, 2020
0.9973
1.007
0.9475
0.9676
762,070
-0.04(-3.93%)
Feb 25, 2020
1.007
1.017
0.9873
1.007
268,205
+0.00(+0.00%)
Feb 24, 2020
0.9973
1.012
0.9614
1.007
544,910
-0.02(-1.94%)
Feb 21, 2020
0.9973
1.047
0.9712
1.027
76,810
+0.02(+1.98%)
Feb 20, 2020
1.077
1.077
0.9973
1.007
275,595
-0.03(-2.88%)
Feb 19, 2020
1.027
1.067
0.9873
1.037
348,358
+0.04(+4.00%)
Feb 18, 2020
1.017
1.117
0.9773
0.9973
1,638,024
-0.01(-0.99%)
Feb 14, 2020
1.007
1.017
0.9873
1.007
131,359
+0.00(+0.00%)
Feb 13, 2020
1.057
1.057
0.9874
1.007
234,202
-0.05(-4.72%)
Feb 12, 2020
1.017
1.127
0.9779
1.057
1,077,909
+0.04(+3.92%)
Feb 11, 2020
0.8975
1.017
0.8975
1.017
308,355
+0.13(+15.05%)
Feb 10, 2020
0.9773
0.9773
0.8686
0.8842
238,270
-0.01(-1.48%)
Feb 07, 2020
0.8776
0.9070
0.8776
0.8974
180,995
+0.01(+0.96%)
Feb 06, 2020
0.8975
0.9362
0.8776
0.8889
157,868
+0.01(+1.28%)
Feb 05, 2020
0.8876
0.8975
0.8588
0.8776
103,455
+0.02(+2.61%)
Feb 04, 2020
0.8815
0.9102
0.8531
0.8553
115,040
-0.01(-1.43%)
Feb 03, 2020
0.8576
0.8876
0.8377
0.8676
148,145
+0.02(+2.08%)
Jan 31, 2020
0.9055
0.9373
0.8477
0.8500
105,990
-0.07(-7.70%)
Jan 30, 2020
0.8776
0.9235
0.8477
0.9209
105,430
+0.03(+3.75%)
Jan 29, 2020
0.9374
0.9374
0.8676
0.8876
102,463
-0.01(-1.12%)
Jan 28, 2020
0.8909
0.9330
0.8901
0.8976
74,857
+0.01(+1.68%)
Jan 27, 2020
0.8676
0.9551
0.7780
0.8828
271,939
-0.01(-1.64%)
Jan 24, 2020
0.9474
0.9872
0.8777
0.8975
352,966
-0.07(-7.22%)
Jan 23, 2020
0.9773
0.9873
0.9374
0.9673
158,908
-0.02(-2.02%)
Jan 22, 2020
1.037
1.047
0.9770
0.9873
310,958
-0.05(-4.81%)
Jan 21, 2020
1.077
1.077
1.017
1.037
503,247
+0.01(+0.97%)
Jan 17, 2020
1.057
1.057
0.9973
1.027
335,718
-0.02(-1.91%)
Jan 16, 2020
1.147
1.147
0.9795
1.047
708,222
-0.03(-2.78%)
Jan 15, 2020
1.147
1.197
1.067
1.077
636,273
-0.02(-1.82%)
Jan 14, 2020
0.9275
1.197
0.8975
1.097
3,301,913
+0.26(+30.87%)
Jan 13, 2020
0.8949
0.8949
0.8317
0.8382
650,669
-0.03(-3.21%)
Jan 10, 2020
0.8477
0.8949
0.8467
0.8660
217,394
+0.02(+2.22%)
Jan 09, 2020
0.9314
0.9323
0.8178
0.8472
545,036
-0.04(-4.55%)
Jan 08, 2020
0.9175
0.9473
0.8676
0.8876
229,748
-0.04(-4.71%)
Jan 07, 2020
0.9430
0.9470
0.8995
0.9314
66,457
-0.02(-1.61%)
Jan 06, 2020
0.9175
0.9474
0.8975
0.9467
221,380
+0.03(+3.06%)
Jan 03, 2020
0.9474
0.9572
0.8975
0.9186
181,998
-0.03(-3.01%)
Jan 02, 2020
0.9374
0.9574
0.9374
0.9471
185,716
+0.01(+1.03%)
Dec 31, 2019
0.9075
0.9464
0.9075
0.9374
205,261
+0.00(+0.34%)
Dec 30, 2019
0.9075
0.9573
0.9075
0.9342
339,493
+0.01(+0.75%)
Dec 27, 2019
0.9275
0.9972
0.9273
0.9273
248,881
-0.02(-2.09%)
Dec 26, 2019
0.8985
0.9473
0.8985
0.9470
241,360
+0.05(+5.48%)
Dec 24, 2019
0.9075
0.9145
0.8178
0.8978
253,694
-0.01(-0.89%)
Dec 23, 2019
0.9172
0.9373
0.8876
0.9059
267,473
-0.00(-0.21%)
Dec 20, 2019
0.9384
0.9669
0.8997
0.9078
197,540
-0.02(-2.32%)
Dec 19, 2019
0.8975
0.9673
0.8975
0.9294
326,824
+0.02(+2.41%)
Dec 18, 2019
0.9374
0.9973
0.9075
0.9075
503,131
-0.03(-3.00%)
Dec 17, 2019
0.9175
1.047
0.9175
0.9355
1,307,555
+0.03(+3.09%)
Dec 16, 2019
0.9228
0.9873
0.8691
0.9075
442,275
-0.09(-8.77%)
Dec 13, 2019
0.9873
0.9973
0.8477
0.9948
526,039
+0.04(+3.91%)
Dec 12, 2019
0.7779
0.9574
0.7260
0.9574
1,034,000
+0.24(+32.60%)
Dec 11, 2019
0.7543
0.7838
0.7181
0.7220
187,343
-0.03(-3.48%)
Dec 10, 2019
0.7479
0.7874
0.7332
0.7480
126,217
-0.01(-0.92%)
Dec 09, 2019
0.7878
0.7878
0.7376
0.7550
291,112
-0.03(-3.44%)
Dec 06, 2019
0.7579
0.8177
0.7479
0.7820
194,933
+0.04(+6.10%)
Dec 05, 2019
0.8975
0.8975
0.7011
0.7370
584,527
-0.00(-0.05%)
Dec 04, 2019
0.6781
0.7775
0.6781
0.7374
512,750
+0.05(+7.16%)
Dec 03, 2019
0.7280
0.7479
0.5784
0.6881
949,261
-0.02(-2.82%)
Dec 02, 2019
0.6682
0.7081
0.6382
0.7081
614,150
+0.07(+11.16%)
Nov 29, 2019
0.6632
0.6632
0.6283
0.6370
164,750
-0.01(-1.27%)
Nov 27, 2019
0.6183
0.6582
0.5884
0.6451
538,072
+0.02(+3.19%)
Nov 26, 2019
0.5585
0.6283
0.5285
0.6252
863,332
+0.08(+14.75%)
Nov 25, 2019
0.5384
0.5485
0.5087
0.5448
322,834
+0.01(+1.07%)
Nov 22, 2019
0.5291
0.5460
0.5269
0.5390
298,517
+0.02(+2.95%)
Nov 21, 2019
0.5485
0.5485
0.5038
0.5236
862,531
-0.00(-0.94%)
Nov 20, 2019
0.5285
0.5585
0.5186
0.5285
434,460
+0.00(+0.32%)
Nov 19, 2019
0.5086
0.5566
0.5086
0.5269
229,024
+0.01(+1.32%)
Nov 18, 2019
0.5709
0.5735
0.5112
0.5200
586,364
-0.05(-8.53%)
Nov 15, 2019
0.5784
0.5984
0.5485
0.5684
267,933
+0.02(+2.91%)
Nov 14, 2019
0.5485
0.5984
0.5385
0.5524
520,267
-0.03(-4.50%)
Nov 13, 2019
0.6088
0.6183
0.5595
0.5784
529,240
-0.04(-5.87%)
Nov 12, 2019
0.6482
0.6482
0.6004
0.6145
535,355
+0.00(+0.10%)
Nov 11, 2019
0.6173
0.6474
0.6084
0.6139
556,847
-0.00(-0.39%)
Nov 08, 2019
0.6476
0.6476
0.6094
0.6163
322,983
-0.04(-5.89%)
Nov 07, 2019
0.6670
0.6670
0.6334
0.6549
221,907
+0.01(+2.34%)
Nov 06, 2019
0.5984
0.6781
0.5984
0.6399
462,619
+0.00(+0.27%)
Nov 05, 2019
0.6382
0.6439
0.6083
0.6382
664,193
+0.01(+1.99%)
Nov 04, 2019
0.6382
0.6773
0.6109
0.6258
893,573
+0.00(+0.40%)
Nov 01, 2019
0.6582
0.6582
0.6017
0.6233
742,131
+0.01(+1.10%)
Oct 31, 2019
0.6394
0.6582
0.6104
0.6165
283,366
-0.02(-3.59%)
Oct 30, 2019
0.6581
0.6780
0.6313
0.6394
336,660
-0.02(-2.85%)
Oct 29, 2019
0.6454
0.6851
0.6213
0.6582
543,696
+0.02(+2.61%)
Oct 28, 2019
0.6687
0.7180
0.6402
0.6414
570,875
-0.02(-2.97%)
Oct 25, 2019
0.6683
0.6977
0.6333
0.6611
804,201
-0.02(-2.23%)
Oct 24, 2019
0.7180
0.7478
0.6611
0.6761
524,358
-0.03(-4.57%)
Oct 23, 2019
0.7081
0.7280
0.6982
0.7086
206,221
-0.01(-1.22%)
Oct 22, 2019
0.7579
0.7579
0.7095
0.7173
488,771
-0.03(-4.54%)
Oct 21, 2019
0.8277
0.8277
0.7380
0.7514
712,443
-0.01(-1.46%)
Oct 18, 2019
0.8277
0.8277
0.7488
0.7626
294,907
-0.03(-3.93%)
Oct 17, 2019
0.7479
0.8077
0.7478
0.7938
1,200,135
+0.04(+5.01%)
Oct 16, 2019
0.7779
0.7978
0.7380
0.7559
413,433
-0.01(-1.06%)
Oct 15, 2019
0.8145
0.8477
0.7579
0.7640
763,557
-0.05(-6.57%)
Oct 14, 2019
0.7978
0.8277
0.7779
0.8178
581,295
+0.02(+2.62%)
Oct 11, 2019
0.7479
0.8178
0.7380
0.7969
2,287,861
+0.11(+15.90%)
Oct 10, 2019
0.7779
0.7878
0.6234
0.6876
2,416,766
-0.10(-12.72%)
Oct 09, 2019
0.7706
0.8217
0.7681
0.7878
948,363
+0.02(+2.60%)
Oct 08, 2019
0.7978
0.8178
0.7679
0.7679
635,910
+0.02(+2.67%)
Oct 07, 2019
0.8776
0.9275
0.7380
0.7479
2,209,300
-0.14(-15.74%)
Oct 04, 2019
0.9923
1.007
0.8760
0.8877
729,396
-0.09(-9.17%)
Oct 03, 2019
1.027
1.037
0.9275
0.9773
596,130
-0.05(-4.85%)
Oct 02, 2019
1.087
1.107
1.017
1.027
343,380
-0.06(-5.50%)
Oct 01, 2019
1.137
1.167
1.057
1.087
469,506
-0.04(-3.54%)
Sep 30, 2019
1.157
1.177
1.127
1.127
371,802
-0.03(-2.59%)
Sep 27, 2019
1.157
1.187
1.147
1.157
265,827
+0.01(+0.87%)
Sep 26, 2019
1.177
1.187
1.127
1.147
314,360
-0.04(-3.36%)
Sep 25, 2019
1.167
1.237
1.117
1.187
590,466
+0.02(+1.71%)
Sep 24, 2019
1.237
1.247
1.147
1.167
521,970
-0.08(-6.40%)
Sep 23, 2019
1.207
1.267
1.156
1.247
1,095,051
+0.04(+3.31%)
Sep 20, 2019
1.296
1.296
1.197
1.207
734,410
-0.07(-5.47%)
Sep 19, 2019
1.267
1.296
1.252
1.276
250,496
+0.01(+0.79%)
Sep 18, 2019
1.296
1.296
1.237
1.267
338,224
-0.04(-3.05%)
Sep 17, 2019
1.376
1.376
1.257
1.306
528,405
-0.01(-0.76%)
Sep 16, 2019
1.306
1.416
1.286
1.316
1,072,646
+0.02(+1.54%)
Sep 13, 2019
1.207
1.316
1.207
1.296
963,938
+0.09(+7.44%)
Sep 12, 2019
1.237
1.247
1.167
1.207
2,559,164
-0.03(-2.42%)
Sep 11, 2019
1.276
1.286
1.227
1.237
812,296
+0.01(+0.81%)
Sep 10, 2019
1.257
1.286
1.227
1.227
961,399
-0.03(-2.38%)
Sep 09, 2019
1.237
1.276
1.207
1.257
507,535
+0.04(+3.28%)
Sep 06, 2019
1.257
1.286
1.187
1.217
1,077,549
+0.04(+3.39%)
Sep 05, 2019
1.197
1.247
1.157
1.177
541,830
-0.02(-1.67%)
Sep 04, 2019
1.326
1.326
1.179
1.197
1,122,644
-0.05(-4.00%)
Sep 03, 2019
1.306
1.316
1.227
1.247
509,403
-0.06(-4.58%)
Aug 30, 2019
1.336
1.376
1.296
1.306
201,050
-0.01(-0.76%)
Aug 29, 2019
1.247
1.316
1.237
1.316
235,121
+0.09(+7.32%)
Aug 28, 2019
1.137
1.247
1.137
1.227
204,568
+0.10(+8.85%)
Aug 27, 2019
1.227
1.247
1.107
1.127
675,434
-0.10(-8.13%)
Aug 26, 2019
1.326
1.326
1.207
1.227
249,367
-0.05(-3.91%)
Aug 23, 2019
1.267
1.296
1.247
1.276
233,739
+0.01(+0.79%)
Aug 22, 2019
1.296
1.306
1.237
1.267
573,101
-0.02(-1.55%)
Aug 21, 2019
1.306
1.356
1.257
1.286
329,224
+0.03(+2.38%)
Aug 20, 2019
1.286
1.306
1.227
1.257
375,374
-0.02(-1.56%)
Aug 19, 2019
1.257
1.356
1.207
1.276
582,917
+0.03(+2.40%)
Aug 16, 2019
1.217
1.247
1.207
1.247
260,813
+0.05(+4.17%)
Aug 15, 2019
1.296
1.311
1.157
1.197
484,938
-0.09(-6.98%)
Aug 14, 2019
1.366
1.366
1.267
1.286
444,711
-0.12(-8.51%)
Aug 13, 2019
1.286
1.426
1.286
1.406
405,164
+0.10(+7.63%)
Aug 12, 2019
1.416
1.416
1.267
1.306
439,060
-0.02(-1.50%)
Aug 09, 2019
1.356
1.376
1.286
1.326
270,841
-0.04(-2.92%)
Aug 08, 2019
1.286
1.396
1.276
1.366
394,706
+0.10(+7.87%)
Aug 07, 2019
1.306
1.346
1.257
1.267
308,561
-0.08(-5.93%)
Aug 06, 2019
1.436
1.446
1.326
1.346
301,335
-0.05(-3.57%)
Aug 05, 2019
1.506
1.506
1.356
1.396
453,984
-0.05(-3.45%)
Aug 02, 2019
1.516
1.516
1.406
1.446
310,951
-0.02(-1.36%)
Aug 01, 2019
1.526
1.556
1.416
1.466
474,752
-0.04(-2.65%)
Jul 31, 2019
1.506
1.586
1.476
1.506
358,769
+0.01(+0.67%)
Jul 30, 2019
1.496
1.516
1.456
1.496
360,938
+0.00(+0.00%)
Jul 29, 2019
1.536
1.536
1.446
1.496
371,448
+0.00(+0.00%)
Jul 26, 2019
1.556
1.576
1.491
1.496
333,813
-0.06(-3.85%)
Jul 25, 2019
1.636
1.636
1.541
1.556
537,019
-0.08(-4.88%)
Jul 24, 2019
1.665
1.675
1.606
1.636
194,998
-0.04(-2.38%)
Jul 23, 2019
1.645
1.695
1.626
1.675
186,874
+0.03(+1.82%)
Jul 22, 2019
1.685
1.715
1.616
1.645
231,153
-0.05(-2.94%)
Jul 19, 2019
1.665
1.695
1.626
1.695
146,801
+0.02(+1.19%)
Jul 18, 2019
1.665
1.685
1.596
1.675
343,736
+0.01(+0.60%)
Jul 17, 2019
1.705
1.705
1.636
1.665
238,501
+0.00(+0.00%)
Jul 16, 2019
1.675
1.735
1.645
1.665
214,732
-0.01(-0.60%)
Jul 15, 2019
1.665
1.695
1.636
1.675
146,326
+0.02(+1.20%)
Jul 12, 2019
1.665
1.685
1.616
1.655
289,291
+0.02(+1.22%)
Jul 11, 2019
1.715
1.745
1.616
1.636
263,595
-0.09(-5.20%)
Jul 10, 2019
1.705
1.765
1.655
1.725
400,280
+0.06(+3.59%)
Jul 09, 2019
1.745
1.747
1.655
1.665
255,593
-0.05(-2.91%)
Jul 08, 2019
1.895
1.915
1.695
1.715
484,791
-0.17(-8.99%)
Jul 05, 2019
1.855
1.890
1.800
1.885
520,825
+0.10(+5.59%)
Jul 03, 2019
1.925
1.925
1.765
1.785
281,971
+0.05(+2.87%)
Jul 02, 2019
1.795
1.845
1.705
1.735
437,711
-0.02(-1.14%)
Jul 01, 2019
1.895
1.995
1.715
1.755
911,221
+0.06(+3.53%)
Jun 28, 2019
1.735
1.735
1.665
1.695
648,675
+0.06(+3.66%)
Jun 27, 2019
1.755
1.755
1.616
1.636
899,828
+0.03(+1.86%)
Jun 26, 2019
1.556
1.740
1.476
1.606
1,329,550
+0.14(+9.52%)
Jun 25, 2019
1.496
1.536
1.446
1.466
691,158
-0.03(-2.00%)
Jun 24, 2019
1.566
1.586
1.486
1.496
442,974
-0.05(-3.23%)
Jun 21, 2019
1.586
1.586
1.516
1.546
512,803
-0.03(-1.90%)
Jun 20, 2019
1.636
1.645
1.546
1.576
1,143,538
-0.02(-1.25%)
Jun 19, 2019
1.596
1.626
1.566
1.596
211,811
+0.01(+0.63%)
Jun 18, 2019
1.596
1.645
1.576
1.586
278,554
+0.00(+0.00%)
Jun 17, 2019
1.526
1.596
1.506
1.586
546,802
+0.07(+4.61%)
Jun 14, 2019
1.576
1.596
1.506
1.516
268,234
-0.07(-4.40%)
Jun 13, 2019
1.566
1.601
1.536
1.586
319,301
+0.04(+2.58%)
Jun 12, 2019
1.576
1.576
1.526
1.546
440,490
-0.03(-1.90%)
Jun 11, 2019
1.596
1.616
1.566
1.576
253,050
+0.01(+0.64%)
Jun 10, 2019
1.636
1.675
1.566
1.566
391,945
-0.07(-4.27%)
Jun 07, 2019
1.626
1.705
1.616
1.636
909,489
+0.01(+0.61%)
Jun 06, 2019
1.556
1.665
1.546
1.626
621,652
+0.08(+5.16%)
Jun 05, 2019
1.596
1.675
1.536
1.546
3,283,628
+0.01(+0.65%)
Jun 04, 2019
1.546
1.695
1.506
1.536
1,947,684
+0.03(+1.99%)
Jun 03, 2019
1.476
1.546
1.436
1.506
615,431
+0.03(+2.03%)
May 31, 2019
1.496
1.522
1.456
1.476
476,203
-0.03(-1.99%)
May 30, 2019
1.506
1.536
1.456
1.506
343,987
+0.01(+0.67%)
May 29, 2019
1.556
1.576
1.476
1.496
571,914
-0.05(-3.23%)
May 28, 2019
1.626
1.636
1.536
1.546
480,517
-0.07(-4.32%)
May 24, 2019
1.626
1.680
1.596
1.616
258,708
+0.00(+0.00%)
May 23, 2019
1.695
1.695
1.606
1.616
722,187
-0.11(-6.36%)
May 22, 2019
1.795
1.805
1.715
1.725
387,588
-0.09(-4.94%)
May 21, 2019
1.815
1.835
1.765
1.815
369,881
+0.06(+3.41%)
May 20, 2019
1.815
1.865
1.695
1.755
675,626
-0.06(-3.30%)
May 17, 2019
1.845
1.955
1.815
1.815
721,775
+0.02(+1.11%)
May 16, 2019
2.024
2.114
1.775
1.795
986,408
-0.22(-10.89%)
May 15, 2019
2.044
2.124
1.995
2.014
211,448
-0.04(-1.94%)
May 14, 2019
2.005
2.064
1.995
2.054
248,140
+0.04(+1.98%)
May 13, 2019
2.094
2.094
2.005
2.014
393,470
-0.12(-5.61%)
May 10, 2019
2.124
2.164
2.094
2.134
319,775
-0.01(-0.47%)
May 09, 2019
2.084
2.154
2.054
2.144
549,378
+0.04(+1.90%)
May 08, 2019
2.084
2.119
2.064
2.104
248,896
+0.01(+0.48%)
May 07, 2019
2.104
2.144
2.044
2.094
279,452
-0.03(-1.41%)
May 06, 2019
2.084
2.144
2.054
2.124
245,145
-0.03(-1.39%)
May 03, 2019
2.064
2.184
2.054
2.154
340,732
+0.10(+4.85%)
May 02, 2019
2.094
2.134
1.995
2.054
526,223
-0.01(-0.48%)
May 01, 2019
2.134
2.144
2.054
2.064
327,849
-0.08(-3.72%)
Apr 30, 2019
2.164
2.184
2.104
2.144
213,369
-0.04(-1.83%)
Apr 29, 2019
2.164
2.194
2.114
2.184
190,449
+0.03(+1.39%)
Apr 26, 2019
2.084
2.164
2.014
2.154
496,358
+0.07(+3.35%)
Apr 25, 2019
2.184
2.194
2.074
2.084
355,249
-0.10(-4.57%)
Apr 24, 2019
2.254
2.264
2.154
2.184
428,746
-0.06(-2.67%)
Apr 23, 2019
2.254
2.304
2.214
2.244
391,679
-0.02(-0.88%)
Apr 22, 2019
2.304
2.304
2.224
2.264
178,953
-0.04(-1.73%)
Apr 18, 2019
2.334
2.334
2.234
2.304
237,850
-0.04(-1.70%)
Apr 17, 2019
2.324
2.373
2.304
2.344
190,131
+0.01(+0.43%)
Apr 16, 2019
2.324
2.393
2.304
2.334
418,330
+0.01(+0.43%)
Apr 15, 2019
2.354
2.364
2.289
2.324
171,249
-0.02(-0.85%)
Apr 12, 2019
2.254
2.373
2.244
2.344
483,423
+0.12(+5.38%)
Apr 11, 2019
2.294
2.314
2.204
2.224
283,152
-0.06(-2.62%)
Apr 10, 2019
2.274
2.304
2.264
2.284
309,528
+0.02(+0.88%)
Apr 09, 2019
2.413
2.413
2.244
2.264
385,521
-0.15(-6.20%)
Apr 08, 2019
2.304
2.473
2.294
2.413
520,968
+0.09(+3.86%)
Apr 05, 2019
2.234
2.344
2.229
2.324
569,959
+0.10(+4.48%)
Apr 04, 2019
2.144
2.254
2.134
2.224
311,486
+0.08(+3.72%)
Apr 03, 2019
2.214
2.274
2.144
2.144
541,988
-0.04(-1.83%)
Apr 02, 2019
2.144
2.194
2.134
2.184
407,380
+0.04(+1.86%)
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.