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
Farmer Brothers
(NQ:
FARM
)
2.980
+0.010 (+0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2021
9.300
10.81
9.250
10.44
540,261
+1.67(+19.04%)
Mar 30, 2021
8.530
9.170
8.480
8.770
638,648
+0.22(+2.57%)
Mar 29, 2021
8.760
9.209
8.380
8.550
375,947
-0.22(-2.51%)
Mar 26, 2021
9.000
9.030
8.600
8.770
267,100
-0.21(-2.34%)
Mar 25, 2021
9.840
9.840
8.630
8.980
441,661
-1.11(-11.00%)
Mar 24, 2021
11.37
11.47
10.09
10.09
332,029
-1.25(-11.02%)
Mar 23, 2021
11.18
11.60
10.34
11.34
745,436
+0.16(+1.43%)
Mar 22, 2021
11.39
11.48
10.88
11.18
581,098
+0.16(+1.45%)
Mar 19, 2021
10.15
11.03
9.860
11.02
1,480,900
+0.99(+9.87%)
Mar 18, 2021
9.360
10.53
9.200
10.03
731,337
+0.67(+7.16%)
Mar 17, 2021
9.050
9.400
8.900
9.360
248,789
+0.22(+2.41%)
Mar 16, 2021
8.830
9.570
8.670
9.140
302,881
+0.30(+3.39%)
Mar 15, 2021
8.850
8.860
8.470
8.840
144,214
+0.09(+1.03%)
Mar 12, 2021
8.640
8.820
8.540
8.750
134,500
+0.05(+0.57%)
Mar 11, 2021
8.200
8.740
8.160
8.700
215,264
+0.53(+6.49%)
Mar 10, 2021
8.760
8.830
8.060
8.170
245,063
-0.61(-6.95%)
Mar 09, 2021
8.550
8.890
8.450
8.780
222,033
+0.33(+3.91%)
Mar 08, 2021
8.000
8.510
7.965
8.450
271,980
+0.55(+6.96%)
Mar 05, 2021
8.180
8.180
7.270
7.900
239,100
-0.11(-1.37%)
Mar 04, 2021
8.310
8.370
7.770
8.010
259,630
-0.30(-3.61%)
Mar 03, 2021
8.180
8.400
7.810
8.310
226,014
+0.12(+1.47%)
Mar 02, 2021
8.500
8.650
8.080
8.190
217,391
-0.33(-3.87%)
Mar 01, 2021
7.810
8.600
7.810
8.520
449,547
+0.71(+9.09%)
Feb 26, 2021
8.010
8.010
7.350
7.810
350,600
-0.11(-1.39%)
Feb 25, 2021
7.180
8.090
7.010
7.920
664,398
+0.78(+10.92%)
Feb 24, 2021
7.100
7.500
6.857
7.140
345,467
+0.08(+1.13%)
Feb 23, 2021
6.800
7.230
6.610
7.060
363,510
+0.22(+3.22%)
Feb 22, 2021
6.500
6.990
6.500
6.840
279,482
+0.31(+4.75%)
Feb 19, 2021
6.350
6.870
6.350
6.530
210,000
+0.22(+3.49%)
Feb 18, 2021
6.660
6.700
6.310
6.310
146,420
-0.45(-6.66%)
Feb 17, 2021
6.640
6.780
6.540
6.760
177,300
+0.17(+2.58%)
Feb 16, 2021
6.540
6.620
6.440
6.590
241,418
+0.18(+2.81%)
Feb 12, 2021
6.300
6.510
6.260
6.410
130,300
-0.02(-0.31%)
Feb 11, 2021
6.400
6.640
6.310
6.430
170,044
+0.06(+0.94%)
Feb 10, 2021
6.650
6.650
6.200
6.370
257,666
-0.26(-3.92%)
Feb 09, 2021
6.760
6.815
6.490
6.630
215,705
-0.17(-2.50%)
Feb 08, 2021
6.700
6.940
6.600
6.800
380,391
+0.21(+3.19%)
Feb 05, 2021
6.350
6.680
6.155
6.590
344,900
-0.36(-5.18%)
Feb 04, 2021
7.410
7.430
6.550
6.950
355,703
+0.05(+0.72%)
Feb 03, 2021
5.650
7.010
5.630
6.900
840,512
+1.33(+23.88%)
Feb 02, 2021
5.480
5.620
5.420
5.570
184,853
+0.15(+2.77%)
Feb 01, 2021
5.350
5.540
5.260
5.420
204,959
+0.18(+3.44%)
Jan 29, 2021
5.370
5.560
5.150
5.240
150,700
-0.09(-1.69%)
Jan 28, 2021
5.620
5.880
5.310
5.330
236,204
-0.23(-4.14%)
Jan 27, 2021
5.560
5.730
5.500
5.560
174,315
-0.18(-3.14%)
Jan 26, 2021
5.800
5.800
5.605
5.740
368,052
-0.03(-0.52%)
Jan 25, 2021
5.790
5.870
5.660
5.770
175,969
+0.00(+0.00%)
Jan 22, 2021
5.710
5.780
5.590
5.770
139,600
+0.02(+0.35%)
Jan 21, 2021
5.760
5.830
5.720
5.750
142,721
-0.01(-0.17%)
Jan 20, 2021
5.700
5.950
5.650
5.760
249,546
+0.10(+1.77%)
Jan 19, 2021
5.750
5.750
5.630
5.660
174,642
+0.01(+0.18%)
Jan 15, 2021
5.510
5.690
5.430
5.650
246,100
+0.04(+0.71%)
Jan 14, 2021
5.650
5.780
5.570
5.610
188,349
+0.01(+0.18%)
Jan 13, 2021
5.530
6.140
5.460
5.600
698,543
+0.48(+9.37%)
Jan 12, 2021
4.770
5.140
4.750
5.120
370,678
+0.42(+8.94%)
Jan 11, 2021
4.770
4.862
4.680
4.700
129,549
-0.16(-3.29%)
Jan 08, 2021
5.080
5.120
4.760
4.860
196,300
-0.18(-3.57%)
Jan 07, 2021
5.100
5.115
4.925
5.040
186,012
+0.00(+0.00%)
Jan 06, 2021
4.860
5.100
4.810
5.040
290,875
+0.27(+5.66%)
Jan 05, 2021
4.530
4.830
4.370
4.770
237,959
+0.24(+5.30%)
Jan 04, 2021
4.730
4.800
4.320
4.530
172,753
-0.14(-3.00%)
Dec 31, 2020
4.670
4.670
4.670
172,084
+0.23(+5.18%)
Dec 30, 2020
4.290
4.550
4.251
4.440
172,084
+0.16(+3.74%)
Dec 29, 2020
4.180
4.330
4.160
4.280
163,500
+0.12(+2.88%)
Dec 28, 2020
4.170
4.210
4.110
4.160
182,356
+0.03(+0.73%)
Dec 24, 2020
4.180
4.180
4.100
4.130
48,000
-0.02(-0.48%)
Dec 23, 2020
4.000
4.170
4.000
4.150
92,162
+0.15(+3.75%)
Dec 22, 2020
4.050
4.050
3.930
4.000
95,850
-0.07(-1.72%)
Dec 21, 2020
3.980
4.070
3.850
4.070
90,507
+0.05(+1.24%)
Dec 18, 2020
4.100
4.130
4.000
4.020
138,200
-0.08(-1.95%)
Dec 17, 2020
4.100
4.100
4.000
4.100
112,421
+0.03(+0.74%)
Dec 16, 2020
3.960
4.180
3.870
4.070
120,765
+0.21(+5.44%)
Dec 15, 2020
3.910
3.940
3.770
3.860
330,330
+0.17(+4.61%)
Dec 14, 2020
4.100
4.230
3.670
3.690
265,050
-0.31(-7.75%)
Dec 11, 2020
4.320
4.320
3.960
4.000
138,000
-0.26(-6.10%)
Dec 10, 2020
4.310
4.340
4.240
4.260
67,242
-0.05(-1.16%)
Dec 09, 2020
4.370
4.370
4.270
4.310
72,573
-0.04(-0.92%)
Dec 08, 2020
4.300
4.410
4.250
4.350
120,395
+0.03(+0.69%)
Dec 07, 2020
4.460
4.468
4.300
4.320
100,433
-0.13(-2.92%)
Dec 04, 2020
4.460
4.530
4.400
4.450
149,500
+0.03(+0.68%)
Dec 03, 2020
4.500
4.530
4.380
4.420
93,332
-0.07(-1.56%)
Dec 02, 2020
4.490
4.570
4.400
4.490
79,719
-0.01(-0.22%)
Dec 01, 2020
4.550
4.580
4.430
4.500
81,566
+0.05(+1.12%)
Nov 30, 2020
4.650
4.720
4.430
4.450
218,875
-0.15(-3.26%)
Nov 27, 2020
4.690
4.730
4.420
4.600
80,300
-0.05(-1.08%)
Nov 25, 2020
4.750
4.750
4.560
4.650
90,400
-0.07(-1.48%)
Nov 24, 2020
4.600
4.750
4.520
4.720
191,393
+0.26(+5.83%)
Nov 23, 2020
4.470
4.550
4.260
4.460
164,548
+0.11(+2.53%)
Nov 20, 2020
4.550
4.596
4.310
4.350
134,500
-0.20(-4.40%)
Nov 19, 2020
4.460
4.560
4.360
4.550
116,978
+0.09(+2.02%)
Nov 18, 2020
4.560
4.600
4.420
4.460
127,079
-0.05(-1.11%)
Nov 17, 2020
4.480
4.610
4.430
4.510
82,022
+0.00(+0.00%)
Nov 16, 2020
4.350
4.600
4.350
4.510
142,791
+0.23(+5.37%)
Nov 13, 2020
4.140
4.330
4.090
4.280
134,200
+0.21(+5.16%)
Nov 12, 2020
4.180
4.240
3.950
4.070
103,185
-0.16(-3.78%)
Nov 11, 2020
4.590
4.590
4.180
4.230
67,310
-0.08(-1.86%)
Nov 10, 2020
4.250
4.440
4.200
4.310
71,782
+0.05(+1.17%)
Nov 09, 2020
4.170
4.380
4.140
4.260
128,209
+0.54(+14.52%)
Nov 06, 2020
4.170
4.174
3.700
3.720
105,500
-0.41(-9.93%)
Nov 05, 2020
4.070
4.230
3.910
4.130
81,262
+0.24(+6.17%)
Nov 04, 2020
4.060
4.080
3.810
3.890
47,108
-0.20(-4.89%)
Nov 03, 2020
3.910
4.110
3.885
4.090
108,298
+0.30(+7.92%)
Nov 02, 2020
3.570
3.820
3.460
3.790
129,975
+0.32(+9.22%)
Oct 30, 2020
3.650
3.700
3.420
3.470
154,400
-0.05(-1.42%)
Oct 29, 2020
3.810
3.810
3.400
3.520
199,283
-0.25(-6.63%)
Oct 28, 2020
3.890
3.950
3.730
3.770
76,269
-0.20(-5.04%)
Oct 27, 2020
4.100
4.110
3.870
3.970
139,461
-0.08(-1.98%)
Oct 26, 2020
4.190
4.230
4.030
4.050
128,187
-0.17(-4.03%)
Oct 23, 2020
4.210
4.270
4.152
4.220
46,300
+0.04(+0.96%)
Oct 22, 2020
4.200
4.250
4.160
4.180
51,588
-0.02(-0.48%)
Oct 21, 2020
4.340
4.370
4.150
4.200
91,905
-0.14(-3.23%)
Oct 20, 2020
4.440
4.470
4.260
4.340
74,919
-0.03(-0.69%)
Oct 19, 2020
4.670
4.670
4.340
4.370
74,760
-0.05(-1.13%)
Oct 16, 2020
4.645
4.645
4.350
4.420
64,200
-0.02(-0.45%)
Oct 15, 2020
4.480
4.515
4.400
4.440
85,728
-0.06(-1.33%)
Oct 14, 2020
4.710
4.710
4.470
4.500
129,787
-0.20(-4.26%)
Oct 13, 2020
4.760
4.800
4.660
4.700
41,631
-0.12(-2.49%)
Oct 12, 2020
4.720
4.850
4.610
4.820
143,506
+0.08(+1.69%)
Oct 09, 2020
4.870
4.960
4.720
4.740
77,000
-0.12(-2.47%)
Oct 08, 2020
4.720
4.930
4.620
4.860
120,107
+0.17(+3.62%)
Oct 07, 2020
4.520
4.700
4.420
4.690
88,381
+0.23(+5.16%)
Oct 06, 2020
4.720
4.730
4.460
4.460
73,656
-0.18(-3.88%)
Oct 05, 2020
4.770
4.770
4.570
4.640
48,804
+0.00(+0.00%)
Oct 02, 2020
4.470
4.680
4.420
4.640
68,100
+0.13(+2.88%)
Oct 01, 2020
4.570
4.590
4.380
4.510
83,371
+0.09(+2.04%)
Sep 30, 2020
4.530
4.690
4.333
4.420
82,304
-0.07(-1.56%)
Sep 29, 2020
4.540
4.650
4.475
4.490
140,075
-0.19(-4.06%)
Sep 28, 2020
4.450
4.760
4.450
4.680
86,335
+0.31(+7.09%)
Sep 25, 2020
4.500
4.540
4.300
4.370
102,600
-0.11(-2.46%)
Sep 24, 2020
4.550
4.550
4.350
4.480
64,042
-0.05(-1.10%)
Sep 23, 2020
4.800
4.910
4.460
4.530
124,206
-0.23(-4.83%)
Sep 22, 2020
4.970
5.020
4.680
4.760
128,208
-0.17(-3.45%)
Sep 21, 2020
4.970
5.030
4.780
4.930
137,176
-0.14(-2.76%)
Sep 18, 2020
5.280
5.280
4.950
5.070
316,400
-0.15(-2.87%)
Sep 17, 2020
5.370
5.500
5.150
5.220
118,462
-0.26(-4.74%)
Sep 16, 2020
5.280
5.520
5.270
5.480
84,302
+0.22(+4.18%)
Sep 15, 2020
5.450
5.480
5.220
5.260
131,163
-0.19(-3.49%)
Sep 14, 2020
5.380
5.640
5.253
5.450
194,589
-0.07(-1.27%)
Sep 11, 2020
5.650
5.770
5.450
5.520
383,500
-0.63(-10.24%)
Sep 10, 2020
5.990
6.190
5.730
6.150
213,782
+0.20(+3.36%)
Sep 09, 2020
6.550
6.560
5.860
5.950
122,957
-0.54(-8.32%)
Sep 08, 2020
6.310
6.530
6.240
6.490
84,475
+0.03(+0.46%)
Sep 04, 2020
6.400
6.500
6.190
6.460
104,600
+0.10(+1.57%)
Sep 03, 2020
6.680
6.810
6.260
6.360
86,843
-0.27(-4.07%)
Sep 02, 2020
6.470
6.650
6.250
6.630
104,155
+0.18(+2.79%)
Sep 01, 2020
6.290
6.510
6.020
6.450
256,175
+0.16(+2.54%)
Aug 31, 2020
6.200
6.390
6.060
6.290
129,148
+0.15(+2.44%)
Aug 28, 2020
6.000
6.350
5.930
6.140
129,900
+0.16(+2.68%)
Aug 27, 2020
6.710
6.840
5.950
5.980
141,177
-0.52(-8.00%)
Aug 26, 2020
7.780
7.780
6.470
6.500
199,759
-1.23(-15.91%)
Aug 25, 2020
7.640
7.900
7.520
7.730
99,250
+0.13(+1.71%)
Aug 24, 2020
7.140
7.620
7.030
7.600
225,095
+0.50(+7.04%)
Aug 21, 2020
7.230
7.230
6.930
7.100
93,200
-0.13(-1.80%)
Aug 20, 2020
7.130
7.290
6.840
7.230
96,749
-0.02(-0.28%)
Aug 19, 2020
6.660
7.260
6.660
7.250
148,204
+0.67(+10.18%)
Aug 18, 2020
6.640
6.640
6.400
6.580
158,175
-0.05(-0.75%)
Aug 17, 2020
6.740
6.740
5.950
6.630
144,880
-0.05(-0.75%)
Aug 14, 2020
6.190
6.910
6.190
6.680
223,500
+0.43(+6.88%)
Aug 13, 2020
6.250
6.390
6.190
6.250
56,768
-0.02(-0.32%)
Aug 12, 2020
6.400
6.470
6.270
6.270
152,806
-0.13(-2.03%)
Aug 11, 2020
6.180
6.539
6.180
6.400
148,773
+0.28(+4.58%)
Aug 10, 2020
6.070
6.250
6.020
6.120
137,572
+0.02(+0.33%)
Aug 07, 2020
5.460
6.190
5.411
6.100
206,300
+0.66(+12.13%)
Aug 06, 2020
5.110
5.560
5.050
5.440
327,065
+0.39(+7.72%)
Aug 05, 2020
5.190
5.290
4.970
5.050
121,560
-0.05(-0.98%)
Aug 04, 2020
4.880
5.160
4.880
5.100
161,626
+0.28(+5.81%)
Aug 03, 2020
5.070
5.090
4.700
4.820
104,534
-0.16(-3.21%)
Jul 31, 2020
5.070
5.110
4.740
4.980
107,300
-0.09(-1.78%)
Jul 30, 2020
5.370
5.370
5.050
5.070
95,670
-0.40(-7.31%)
Jul 29, 2020
5.520
5.630
5.420
5.470
80,867
+0.02(+0.37%)
Jul 28, 2020
5.670
5.670
5.350
5.450
125,161
-0.26(-4.55%)
Jul 27, 2020
5.890
5.940
5.650
5.710
105,250
-0.09(-1.55%)
Jul 24, 2020
5.940
6.005
5.780
5.800
78,200
-0.14(-2.36%)
Jul 23, 2020
6.090
6.250
5.880
5.940
99,505
-0.16(-2.62%)
Jul 22, 2020
6.060
6.150
6.040
6.100
42,845
+0.00(+0.00%)
Jul 21, 2020
6.000
6.250
5.900
6.100
64,258
+0.22(+3.74%)
Jul 20, 2020
6.100
6.130
5.790
5.880
104,069
-0.29(-4.70%)
Jul 17, 2020
6.020
6.310
6.020
6.170
76,000
+0.14(+2.32%)
Jul 16, 2020
6.250
6.250
5.950
6.030
77,412
-0.22(-3.52%)
Jul 15, 2020
6.260
6.420
6.210
6.250
87,724
+0.11(+1.79%)
Jul 14, 2020
6.150
6.300
6.030
6.140
85,029
+0.03(+0.49%)
Jul 13, 2020
6.130
6.320
5.920
6.110
78,551
+0.02(+0.33%)
Jul 10, 2020
5.850
6.130
5.831
6.090
56,700
+0.19(+3.22%)
Jul 09, 2020
6.410
6.410
5.810
5.900
173,068
-0.51(-7.96%)
Jul 08, 2020
6.310
6.530
6.270
6.410
52,413
+0.07(+1.10%)
Jul 07, 2020
6.830
6.970
6.320
6.340
51,407
-0.58(-8.38%)
Jul 06, 2020
7.270
7.270
6.740
6.920
54,130
-0.15(-2.12%)
Jul 02, 2020
7.350
7.500
7.010
7.070
76,900
-0.16(-2.21%)
Jul 01, 2020
7.320
7.480
7.020
7.230
100,392
-0.11(-1.50%)
Jun 30, 2020
7.380
7.450
7.170
7.340
77,458
-0.03(-0.41%)
Jun 29, 2020
6.610
7.455
6.530
7.370
97,871
+0.81(+12.35%)
Jun 26, 2020
6.900
7.240
6.510
6.560
644,200
-0.51(-7.21%)
Jun 25, 2020
7.710
7.940
7.000
7.070
74,894
-0.60(-7.82%)
Jun 24, 2020
8.170
8.365
7.640
7.670
94,843
-0.70(-8.36%)
Jun 23, 2020
8.540
8.620
8.180
8.370
78,481
-0.03(-0.36%)
Jun 22, 2020
8.670
8.810
8.180
8.400
60,815
-0.23(-2.67%)
Jun 19, 2020
8.420
8.670
8.300
8.630
147,300
+0.34(+4.10%)
Jun 18, 2020
8.300
8.350
8.080
8.290
60,345
+0.01(+0.12%)
Jun 17, 2020
8.710
8.920
8.240
8.280
53,501
-0.48(-5.48%)
Jun 16, 2020
8.510
9.125
8.510
8.760
78,888
+0.45(+5.42%)
Jun 15, 2020
8.390
8.650
8.185
8.310
86,920
-0.45(-5.14%)
Jun 12, 2020
8.840
8.980
8.530
8.760
72,300
+0.72(+8.96%)
Jun 11, 2020
8.610
8.947
7.940
8.040
118,477
-1.05(-11.55%)
Jun 10, 2020
10.57
10.74
8.950
9.090
95,607
-1.72(-15.91%)
Jun 09, 2020
11.14
11.14
10.57
10.81
166,603
-0.26(-2.35%)
Jun 08, 2020
10.38
11.44
10.28
11.07
239,871
+1.51(+15.79%)
Jun 05, 2020
9.040
9.800
8.981
9.560
77,900
+0.82(+9.38%)
Jun 04, 2020
7.970
9.070
7.920
8.740
86,033
+0.74(+9.25%)
Jun 03, 2020
8.100
8.370
7.960
8.000
58,480
+0.06(+0.76%)
Jun 02, 2020
7.990
8.090
7.760
7.940
57,875
+0.08(+1.02%)
Jun 01, 2020
7.790
8.020
7.680
7.860
70,783
+0.15(+1.95%)
May 29, 2020
8.240
8.290
7.560
7.710
183,400
-0.62(-7.44%)
May 28, 2020
8.120
8.500
7.750
8.330
61,385
+0.34(+4.26%)
May 27, 2020
7.480
8.120
7.200
7.990
163,699
+0.87(+12.22%)
May 26, 2020
7.330
7.350
7.050
7.120
109,651
+0.07(+0.99%)
May 22, 2020
7.570
7.620
7.010
7.050
46,900
-0.42(-5.62%)
May 21, 2020
7.210
7.575
7.020
7.470
95,068
+0.17(+2.33%)
May 20, 2020
7.020
7.380
7.020
7.300
83,779
+0.45(+6.57%)
May 19, 2020
7.770
7.770
6.845
6.850
125,847
-0.88(-11.38%)
May 18, 2020
7.790
7.870
7.515
7.730
55,068
+0.25(+3.34%)
May 15, 2020
7.300
7.680
7.300
7.480
66,600
+0.21(+2.89%)
May 14, 2020
7.210
7.300
6.830
7.270
75,986
-0.07(-0.95%)
May 13, 2020
7.740
8.110
7.070
7.340
94,197
-0.67(-8.36%)
May 12, 2020
8.670
8.770
7.980
8.010
48,385
-0.66(-7.61%)
May 11, 2020
9.460
9.460
8.630
8.670
99,324
-0.16(-1.81%)
May 08, 2020
8.260
9.400
8.260
8.830
217,000
+0.71(+8.74%)
May 07, 2020
8.080
8.940
8.000
8.120
59,930
+0.21(+2.65%)
May 06, 2020
8.950
8.950
7.810
7.910
37,425
-1.11(-12.31%)
May 05, 2020
9.400
9.530
8.840
9.020
87,621
-0.34(-3.63%)
May 04, 2020
9.040
9.420
9.010
9.360
56,149
+0.17(+1.85%)
May 01, 2020
8.990
9.210
8.705
9.190
95,500
-0.05(-0.54%)
Apr 30, 2020
9.200
9.420
8.900
9.240
60,775
-0.01(-0.11%)
Apr 29, 2020
8.250
9.395
8.250
9.250
112,049
+1.10(+13.50%)
Apr 28, 2020
8.000
8.190
7.715
8.150
87,605
+0.33(+4.22%)
Apr 27, 2020
7.520
7.895
7.520
7.820
49,300
+0.20(+2.62%)
Apr 24, 2020
7.710
7.710
7.360
7.620
28,400
-0.15(-1.93%)
Apr 23, 2020
8.000
8.060
7.730
7.770
67,925
-0.06(-0.77%)
Apr 22, 2020
7.970
7.970
7.590
7.830
40,932
+0.01(+0.13%)
Apr 21, 2020
7.910
7.910
7.410
7.820
48,437
-0.34(-4.17%)
Apr 20, 2020
8.150
8.180
7.730
8.160
83,990
-0.04(-0.49%)
Apr 17, 2020
7.900
8.400
7.533
8.200
94,200
+0.15(+1.86%)
Apr 16, 2020
7.650
8.090
7.570
8.050
61,281
+0.40(+5.23%)
Apr 15, 2020
8.080
8.080
7.370
7.650
103,485
-0.73(-8.71%)
Apr 14, 2020
8.050
8.410
7.900
8.380
83,947
+0.35(+4.36%)
Apr 13, 2020
8.300
8.416
7.790
8.030
70,823
-0.30(-3.60%)
Apr 09, 2020
7.910
8.460
7.720
8.330
116,600
+0.72(+9.46%)
Apr 08, 2020
6.680
7.790
6.550
7.610
163,991
+1.02(+15.48%)
Apr 07, 2020
6.560
6.930
6.380
6.590
103,950
+0.12(+1.85%)
Apr 06, 2020
6.410
6.950
6.350
6.470
159,758
+0.18(+2.86%)
Apr 03, 2020
6.800
6.800
6.140
6.290
106,100
-0.50(-7.36%)
Apr 02, 2020
6.760
6.890
6.570
6.790
69,954
+0.07(+1.04%)
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.