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
Smart Sand Inc
(NQ:
SND
)
2.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.460
4.530
4.300
4.450
364,200
+0.05(+1.14%)
Mar 28, 2019
4.310
4.480
4.300
4.400
344,330
+0.05(+1.15%)
Mar 27, 2019
4.410
4.550
4.300
4.350
245,439
-0.01(-0.23%)
Mar 26, 2019
4.340
4.410
4.260
4.360
218,137
+0.07(+1.63%)
Mar 25, 2019
4.270
4.410
4.140
4.290
250,300
-0.01(-0.23%)
Mar 22, 2019
4.380
4.430
4.200
4.300
302,500
-0.12(-2.71%)
Mar 21, 2019
4.400
4.680
4.260
4.420
376,876
+0.00(+0.00%)
Mar 20, 2019
4.270
4.650
4.210
4.420
544,630
+0.16(+3.76%)
Mar 19, 2019
4.680
4.680
3.900
4.260
1,313,462
-0.41(-8.78%)
Mar 18, 2019
4.070
4.680
4.000
4.670
1,175,602
+0.68(+17.04%)
Mar 15, 2019
3.520
3.990
3.520
3.990
1,194,600
+0.51(+14.66%)
Mar 14, 2019
3.240
3.720
3.150
3.480
1,878,185
+0.51(+17.17%)
Mar 13, 2019
2.900
2.980
2.840
2.970
517,483
+0.11(+3.85%)
Mar 12, 2019
2.860
2.890
2.800
2.860
201,751
+0.02(+0.70%)
Mar 11, 2019
2.730
2.870
2.680
2.840
160,273
+0.12(+4.41%)
Mar 08, 2019
2.720
2.750
2.620
2.720
247,800
-0.03(-1.09%)
Mar 07, 2019
2.840
2.840
2.650
2.750
267,705
-0.10(-3.51%)
Mar 06, 2019
2.910
2.920
2.830
2.850
205,474
-0.06(-2.06%)
Mar 05, 2019
2.920
2.930
2.810
2.910
184,143
+0.00(+0.00%)
Mar 04, 2019
2.930
2.970
2.875
2.910
182,150
+0.01(+0.34%)
Mar 01, 2019
3.000
3.030
2.855
2.900
512,400
-0.09(-3.01%)
Feb 28, 2019
3.010
3.030
2.900
2.990
244,761
-0.02(-0.66%)
Feb 27, 2019
3.030
3.080
2.980
3.010
148,636
-0.01(-0.33%)
Feb 26, 2019
3.030
3.120
3.010
3.020
134,997
-0.02(-0.66%)
Feb 25, 2019
2.970
3.060
2.960
3.040
124,000
+0.05(+1.67%)
Feb 22, 2019
3.030
3.050
2.970
2.990
175,700
-0.01(-0.33%)
Feb 21, 2019
3.260
3.450
2.880
3.000
727,120
-0.22(-6.83%)
Feb 20, 2019
3.060
3.230
3.040
3.220
346,111
+0.19(+6.27%)
Feb 19, 2019
2.940
3.250
2.900
3.030
313,262
+0.08(+2.71%)
Feb 15, 2019
2.880
3.000
2.870
2.950
290,600
+0.09(+3.15%)
Feb 14, 2019
2.840
2.900
2.800
2.860
253,998
+0.01(+0.35%)
Feb 13, 2019
2.830
2.920
2.780
2.850
126,902
+0.05(+1.79%)
Feb 12, 2019
2.800
2.950
2.770
2.800
230,066
+0.03(+1.08%)
Feb 11, 2019
2.650
2.800
2.610
2.770
129,005
+0.12(+4.53%)
Feb 08, 2019
2.670
2.750
2.605
2.650
134,100
-0.06(-2.21%)
Feb 07, 2019
2.910
2.910
2.620
2.710
321,273
-0.21(-7.19%)
Feb 06, 2019
2.890
3.020
2.820
2.920
255,136
+0.03(+1.04%)
Feb 05, 2019
2.940
3.050
2.870
2.890
228,424
-0.04(-1.37%)
Feb 04, 2019
2.820
2.960
2.750
2.930
285,272
+0.11(+3.90%)
Feb 01, 2019
2.550
2.950
2.540
2.820
439,500
+0.28(+11.02%)
Jan 31, 2019
2.470
2.580
2.410
2.540
154,078
+0.06(+2.42%)
Jan 30, 2019
2.530
2.580
2.440
2.480
205,956
-0.05(-1.98%)
Jan 29, 2019
2.480
2.575
2.450
2.530
201,932
+0.07(+2.85%)
Jan 28, 2019
2.480
2.540
2.420
2.460
173,385
-0.04(-1.60%)
Jan 25, 2019
2.500
2.630
2.480
2.500
237,800
+0.00(+0.00%)
Jan 24, 2019
2.370
2.530
2.340
2.500
204,275
+0.13(+5.49%)
Jan 23, 2019
2.320
2.430
2.249
2.370
299,872
+0.07(+3.04%)
Jan 22, 2019
2.390
2.400
2.200
2.300
425,939
-0.11(-4.56%)
Jan 18, 2019
2.500
2.550
2.390
2.410
765,800
-0.06(-2.43%)
Jan 17, 2019
2.510
2.600
2.460
2.470
317,655
-0.07(-2.76%)
Jan 16, 2019
2.560
2.690
2.525
2.540
170,921
-0.03(-1.17%)
Jan 15, 2019
2.730
2.750
2.530
2.570
342,478
-0.14(-5.17%)
Jan 14, 2019
2.700
2.780
2.700
2.710
355,659
+0.00(+0.00%)
Jan 11, 2019
2.670
2.750
2.570
2.710
258,800
+0.04(+1.50%)
Jan 10, 2019
2.510
2.700
2.450
2.670
259,704
+0.15(+5.95%)
Jan 09, 2019
2.430
2.588
2.360
2.520
256,916
+0.12(+5.00%)
Jan 08, 2019
2.430
2.480
2.350
2.400
170,427
-0.04(-1.64%)
Jan 07, 2019
2.360
2.490
2.320
2.440
336,912
+0.02(+0.83%)
Jan 04, 2019
2.340
2.450
2.330
2.420
234,400
+0.16(+7.08%)
Jan 03, 2019
2.320
2.420
2.167
2.260
245,646
-0.10(-4.24%)
Jan 02, 2019
2.180
2.410
2.150
2.360
321,600
+0.14(+6.31%)
Dec 31, 2018
2.060
2.250
2.020
2.220
568,200
+0.16(+7.77%)
Dec 28, 2018
2.060
2.120
2.020
2.060
787,500
+0.00(+0.00%)
Dec 27, 2018
2.130
2.180
1.975
2.060
416,354
-0.10(-4.63%)
Dec 26, 2018
2.010
2.200
1.960
2.160
651,657
+0.17(+8.54%)
Dec 24, 2018
2.050
2.100
1.920
1.990
402,100
-0.06(-2.93%)
Dec 21, 2018
2.260
2.350
2.045
2.050
524,800
-0.19(-8.48%)
Dec 20, 2018
2.460
2.486
2.200
2.240
502,103
-0.22(-8.94%)
Dec 19, 2018
2.400
2.600
2.400
2.460
404,828
+0.04(+1.65%)
Dec 18, 2018
2.590
2.600
2.360
2.420
587,417
-0.17(-6.56%)
Dec 17, 2018
2.780
2.840
2.560
2.590
394,496
-0.19(-6.83%)
Dec 14, 2018
2.750
2.840
2.680
2.780
420,600
+0.01(+0.36%)
Dec 13, 2018
2.940
2.950
2.700
2.770
234,530
-0.14(-4.81%)
Dec 12, 2018
2.900
3.000
2.860
2.910
220,719
+0.06(+2.11%)
Dec 11, 2018
2.890
2.950
2.750
2.850
266,857
+0.00(+0.00%)
Dec 10, 2018
2.910
2.930
2.640
2.850
567,963
-0.05(-1.72%)
Dec 07, 2018
3.060
3.150
2.880
2.900
297,100
-0.10(-3.33%)
Dec 06, 2018
3.000
3.000
2.900
3.000
376,906
-0.05(-1.64%)
Dec 04, 2018
3.250
3.340
3.020
3.050
497,600
-0.22(-6.73%)
Dec 03, 2018
3.360
3.390
3.220
3.270
549,746
+0.01(+0.31%)
Nov 30, 2018
3.230
3.320
3.160
3.260
442,500
+0.02(+0.62%)
Nov 29, 2018
3.420
3.640
3.220
3.240
644,084
-0.15(-4.42%)
Nov 28, 2018
3.360
3.390
3.239
3.390
369,337
+0.04(+1.19%)
Nov 27, 2018
3.310
3.450
3.310
3.350
482,464
+0.00(+0.00%)
Nov 26, 2018
3.310
3.440
3.260
3.350
477,418
+0.11(+3.40%)
Nov 23, 2018
3.410
3.490
3.220
3.240
292,600
-0.22(-6.36%)
Nov 21, 2018
3.460
3.460
3.460
0
+0.02(+0.58%)
Nov 20, 2018
3.450
3.468
3.276
3.440
553,044
-0.07(-1.99%)
Nov 19, 2018
3.350
3.580
3.350
3.510
585,595
+0.15(+4.46%)
Nov 16, 2018
3.590
3.700
3.210
3.360
643,200
-0.23(-6.41%)
Nov 15, 2018
3.550
3.725
3.480
3.590
826,451
+0.11(+3.16%)
Nov 14, 2018
3.170
3.490
3.170
3.480
960,998
+0.34(+10.83%)
Nov 13, 2018
2.920
3.210
2.920
3.140
629,151
+0.07(+2.28%)
Nov 12, 2018
3.100
3.220
2.920
3.070
573,694
-0.18(-5.54%)
Nov 09, 2018
3.240
3.300
3.105
3.250
584,500
-0.02(-0.61%)
Nov 08, 2018
3.480
3.880
3.200
3.270
3,833,419
+0.40(+13.94%)
Nov 07, 2018
2.900
2.930
2.690
2.870
790,046
+0.03(+1.06%)
Nov 06, 2018
2.910
2.910
2.780
2.840
413,449
-0.08(-2.74%)
Nov 05, 2018
3.190
3.270
2.810
2.920
607,138
-0.30(-9.32%)
Nov 02, 2018
2.920
3.230
2.860
3.220
730,100
+0.29(+9.90%)
Nov 01, 2018
2.800
2.950
2.740
2.930
833,529
+0.16(+5.78%)
Oct 31, 2018
2.740
2.770
2.630
2.770
612,963
+0.02(+0.73%)
Oct 30, 2018
2.650
2.750
2.600
2.750
252,938
+0.10(+3.77%)
Oct 29, 2018
2.770
2.860
2.610
2.650
420,398
-0.10(-3.64%)
Oct 26, 2018
2.580
2.770
2.560
2.750
903,900
+0.14(+5.36%)
Oct 25, 2018
2.780
2.780
2.550
2.610
1,030,758
-0.08(-2.97%)
Oct 24, 2018
2.890
2.900
2.680
2.690
474,181
-0.19(-6.60%)
Oct 23, 2018
2.870
2.890
2.730
2.880
890,913
-0.07(-2.37%)
Oct 22, 2018
3.000
3.030
2.840
2.950
580,189
+0.00(+0.00%)
Oct 19, 2018
3.100
3.170
2.875
2.950
841,000
-0.15(-4.68%)
Oct 18, 2018
3.060
3.340
3.030
3.095
1,322,271
+0.03(+0.98%)
Oct 17, 2018
3.360
3.360
2.950
3.065
2,921,227
-0.75(-19.76%)
Oct 16, 2018
3.900
3.970
3.800
3.820
583,985
-0.07(-1.80%)
Oct 15, 2018
3.850
4.000
3.780
3.890
616,162
+0.03(+0.78%)
Oct 12, 2018
4.020
4.080
3.820
3.860
572,700
-0.13(-3.26%)
Oct 11, 2018
4.200
4.335
3.970
3.990
774,213
-0.25(-5.90%)
Oct 10, 2018
4.390
4.450
4.220
4.240
406,964
-0.20(-4.50%)
Oct 09, 2018
4.340
4.490
4.310
4.440
239,133
+0.10(+2.30%)
Oct 08, 2018
4.260
4.400
4.230
4.340
375,630
+0.06(+1.40%)
Oct 05, 2018
4.400
4.410
4.170
4.280
285,200
-0.13(-2.95%)
Oct 04, 2018
4.490
4.530
4.270
4.410
592,610
-0.09(-2.00%)
Oct 03, 2018
4.390
4.560
4.330
4.500
469,406
+0.12(+2.74%)
Oct 02, 2018
4.380
4.480
4.360
4.380
267,829
-0.01(-0.23%)
Oct 01, 2018
4.170
4.430
4.150
4.390
539,861
+0.28(+6.81%)
Sep 28, 2018
4.180
4.280
4.080
4.110
776,900
-0.08(-1.91%)
Sep 27, 2018
4.550
4.570
4.150
4.190
979,594
-0.36(-7.91%)
Sep 26, 2018
4.910
4.920
4.530
4.550
780,242
-0.39(-7.89%)
Sep 25, 2018
5.030
5.050
4.930
4.940
249,434
-0.06(-1.20%)
Sep 24, 2018
5.010
5.070
4.897
5.000
318,668
+0.01(+0.20%)
Sep 21, 2018
5.010
5.050
4.870
4.990
441,900
+0.00(+0.00%)
Sep 20, 2018
5.030
5.060
4.880
4.990
344,805
+0.00(+0.00%)
Sep 19, 2018
4.810
5.060
4.800
4.990
526,753
+0.17(+3.53%)
Sep 18, 2018
4.860
4.940
4.800
4.820
277,128
-0.01(-0.21%)
Sep 17, 2018
4.890
4.960
4.810
4.830
310,284
-0.03(-0.62%)
Sep 14, 2018
4.790
4.940
4.730
4.860
309,400
+0.06(+1.25%)
Sep 13, 2018
4.770
4.805
4.660
4.800
208,907
+0.02(+0.42%)
Sep 12, 2018
4.720
4.850
4.710
4.780
430,142
+0.08(+1.70%)
Sep 11, 2018
4.600
4.770
4.480
4.700
451,519
+0.06(+1.29%)
Sep 10, 2018
4.730
4.774
4.620
4.640
348,629
-0.03(-0.64%)
Sep 07, 2018
4.800
4.800
4.520
4.670
1,052,100
-0.15(-3.11%)
Sep 06, 2018
5.100
5.107
4.790
4.820
565,193
-0.26(-5.12%)
Sep 05, 2018
4.980
5.130
4.953
5.080
497,826
+0.07(+1.40%)
Sep 04, 2018
5.030
5.160
4.950
5.010
563,078
+0.03(+0.60%)
Aug 31, 2018
4.980
4.980
4.980
0
+0.05(+1.01%)
Aug 30, 2018
5.070
5.109
4.760
4.930
1,087,373
-0.11(-2.18%)
Aug 29, 2018
5.140
5.144
5.010
5.040
659,641
-0.09(-1.85%)
Aug 28, 2018
5.250
5.300
5.060
5.135
606,334
-0.12(-2.19%)
Aug 27, 2018
5.360
5.560
5.250
5.250
482,631
-0.13(-2.42%)
Aug 24, 2018
5.200
5.390
5.200
5.380
368,100
+0.16(+3.07%)
Aug 23, 2018
5.210
5.260
5.140
5.220
379,011
-0.01(-0.19%)
Aug 22, 2018
5.150
5.250
5.040
5.230
553,862
+0.12(+2.35%)
Aug 21, 2018
5.230
5.300
5.080
5.110
924,608
-0.06(-1.16%)
Aug 20, 2018
5.400
5.440
5.160
5.170
604,879
-0.24(-4.44%)
Aug 17, 2018
5.220
5.450
5.100
5.410
611,200
+0.20(+3.84%)
Aug 16, 2018
5.260
5.390
5.210
5.210
467,881
-0.05(-0.95%)
Aug 15, 2018
5.600
5.615
5.063
5.260
989,920
-0.38(-6.74%)
Aug 14, 2018
5.820
5.910
5.430
5.640
1,047,356
-0.17(-2.93%)
Aug 13, 2018
5.850
5.910
5.680
5.810
607,774
+0.00(+0.00%)
Aug 10, 2018
5.770
5.910
5.690
5.810
801,400
-0.01(-0.17%)
Aug 09, 2018
6.130
6.190
5.450
5.820
2,642,149
+0.52(+9.81%)
Aug 08, 2018
5.320
5.380
5.200
5.300
633,411
-0.01(-0.19%)
Aug 07, 2018
5.530
5.610
5.290
5.310
603,024
-0.20(-3.63%)
Aug 06, 2018
5.540
5.580
5.470
5.510
252,601
+0.00(+0.00%)
Aug 03, 2018
5.700
5.780
5.480
5.510
434,300
-0.19(-3.33%)
Aug 02, 2018
5.620
5.880
5.560
5.700
499,666
+0.02(+0.35%)
Aug 01, 2018
5.770
5.780
5.540
5.680
393,621
-0.12(-2.07%)
Jul 31, 2018
5.710
5.820
5.480
5.800
565,663
+0.13(+2.29%)
Jul 30, 2018
5.800
5.900
5.650
5.670
513,859
-0.05(-0.87%)
Jul 27, 2018
5.640
5.975
5.640
5.720
628,500
+0.02(+0.35%)
Jul 26, 2018
5.480
5.720
5.470
5.700
558,114
+0.22(+4.01%)
Jul 25, 2018
5.230
5.500
5.140
5.480
421,199
+0.28(+5.38%)
Jul 24, 2018
5.100
5.250
5.090
5.200
715,938
+0.11(+2.16%)
Jul 23, 2018
5.200
5.270
5.030
5.090
1,030,445
-0.08(-1.55%)
Jul 20, 2018
5.400
5.410
5.160
5.170
668,765
-0.22(-4.08%)
Jul 19, 2018
5.480
5.620
5.370
5.390
486,436
-0.09(-1.64%)
Jul 18, 2018
5.470
5.580
5.360
5.480
567,037
-0.02(-0.36%)
Jul 17, 2018
5.360
5.570
5.360
5.500
435,081
+0.10(+1.85%)
Jul 16, 2018
5.460
5.510
5.345
5.400
355,424
-0.12(-2.17%)
Jul 13, 2018
5.390
5.620
5.360
5.520
500,150
+0.14(+2.60%)
Jul 12, 2018
5.370
5.400
5.170
5.380
562,386
+0.04(+0.75%)
Jul 11, 2018
5.530
5.570
5.300
5.340
888,082
-0.32(-5.65%)
Jul 10, 2018
5.650
5.900
5.585
5.660
859,408
+0.03(+0.53%)
Jul 09, 2018
5.500
5.675
5.500
5.630
765,182
+0.17(+3.11%)
Jul 06, 2018
5.320
5.480
5.210
5.460
411,064
+0.10(+1.87%)
Jul 05, 2018
5.500
5.570
5.350
5.360
701,097
-0.14(-2.55%)
Jul 03, 2018
5.500
5.500
5.500
0
+0.28(+5.36%)
Jul 02, 2018
5.280
5.310
5.030
5.220
460,879
-0.09(-1.69%)
Jun 29, 2018
4.930
5.340
4.900
5.310
868,708
+0.37(+7.49%)
Jun 28, 2018
5.140
5.160
4.840
4.940
1,193,321
-0.14(-2.76%)
Jun 27, 2018
5.310
5.399
5.050
5.080
921,542
-0.13(-2.50%)
Jun 26, 2018
5.480
5.570
5.040
5.210
1,805,943
-0.39(-6.96%)
Jun 25, 2018
5.870
5.900
5.560
5.600
679,998
-0.26(-4.44%)
Jun 22, 2018
6.080
6.150
5.860
5.860
1,633,993
-0.02(-0.34%)
Jun 21, 2018
6.080
6.080
5.880
5.880
793,671
-0.22(-3.61%)
Jun 20, 2018
5.920
6.140
5.888
6.100
941,436
+0.22(+3.74%)
Jun 19, 2018
5.640
5.960
5.640
5.880
883,752
+0.17(+2.98%)
Jun 18, 2018
5.660
5.800
5.610
5.710
730,164
+0.02(+0.35%)
Jun 15, 2018
5.810
5.750
5.690
847,479
-0.06(-1.04%)
Jun 14, 2018
5.800
5.950
5.730
5.750
974,827
-0.03(-0.52%)
Jun 13, 2018
5.760
5.930
5.730
5.780
969,067
+0.05(+0.87%)
Jun 12, 2018
5.750
5.870
5.650
5.730
1,581,316
+0.00(+0.00%)
Jun 11, 2018
5.710
5.800
5.650
5.730
1,336,496
-0.01(-0.17%)
Jun 08, 2018
5.850
6.030
5.620
5.740
1,566,674
-0.18(-3.04%)
Jun 07, 2018
5.860
6.060
5.840
5.920
1,518,855
+0.05(+0.85%)
Jun 06, 2018
5.910
5.990
5.780
5.870
647,279
-0.05(-0.84%)
Jun 05, 2018
5.870
5.930
5.770
5.920
736,220
-0.02(-0.34%)
Jun 04, 2018
5.980
6.074
5.830
5.940
674,162
-0.02(-0.34%)
Jun 01, 2018
6.160
6.220
5.910
5.960
1,139,021
-0.16(-2.61%)
May 31, 2018
6.320
6.320
6.100
6.120
1,743,311
-0.18(-2.86%)
May 30, 2018
6.160
6.440
6.000
6.300
1,476,627
+0.24(+3.96%)
May 29, 2018
6.040
6.210
5.911
6.060
1,197,581
-0.03(-0.41%)
May 25, 2018
6.085
6.085
6.085
0
-0.29(-4.62%)
May 24, 2018
6.480
6.600
6.310
6.380
615,866
-0.16(-2.45%)
May 23, 2018
6.710
6.710
6.410
6.540
797,888
-0.22(-3.25%)
May 22, 2018
6.840
7.030
6.730
6.760
791,633
-0.08(-1.17%)
May 21, 2018
6.890
6.943
6.650
6.840
739,478
+0.02(+0.29%)
May 18, 2018
7.140
7.140
6.810
6.820
1,088,318
-0.32(-4.48%)
May 17, 2018
6.960
7.240
6.900
7.140
836,509
+0.25(+3.63%)
May 16, 2018
6.670
7.000
6.660
6.890
1,205,074
+0.29(+4.39%)
May 15, 2018
6.530
6.690
6.440
6.600
788,291
+0.04(+0.61%)
May 14, 2018
6.370
6.640
6.250
6.560
1,135,431
+0.17(+2.58%)
May 11, 2018
6.400
6.600
6.350
6.395
1,119,336
+0.08(+1.27%)
May 10, 2018
6.980
7.050
6.120
6.315
3,993,672
-1.63(-20.57%)
May 09, 2018
7.840
8.140
7.760
7.950
967,240
+0.21(+2.71%)
May 08, 2018
7.510
7.790
7.340
7.740
713,522
+0.22(+2.93%)
May 07, 2018
7.390
7.830
7.366
7.520
592,464
+0.21(+2.87%)
May 04, 2018
7.130
7.560
7.130
7.310
769,888
+0.13(+1.81%)
May 03, 2018
7.640
7.640
7.070
7.180
800,476
-0.46(-6.02%)
May 02, 2018
7.490
7.730
7.404
7.640
561,892
+0.11(+1.46%)
May 01, 2018
7.310
7.570
7.120
7.530
601,942
+0.21(+2.87%)
Apr 30, 2018
7.240
7.480
7.180
7.320
557,295
+0.08(+1.10%)
Apr 27, 2018
7.310
7.380
7.070
7.240
396,202
-0.04(-0.55%)
Apr 26, 2018
7.010
7.300
6.970
7.280
779,208
+0.30(+4.30%)
Apr 25, 2018
6.550
7.170
6.530
6.980
1,089,043
+0.41(+6.24%)
Apr 24, 2018
6.550
6.770
6.450
6.570
487,340
+0.10(+1.55%)
Apr 23, 2018
6.640
6.770
6.460
6.470
664,805
-0.19(-2.85%)
Apr 20, 2018
6.580
6.830
6.470
6.660
545,165
+0.02(+0.30%)
Apr 19, 2018
6.330
6.660
6.250
6.640
888,675
+0.36(+5.73%)
Apr 18, 2018
6.340
6.640
6.260
6.280
897,607
-0.01(-0.16%)
Apr 17, 2018
6.340
6.500
6.270
6.290
674,243
+0.00(+0.00%)
Apr 16, 2018
6.780
6.780
6.250
6.290
1,083,811
-0.48(-7.09%)
Apr 13, 2018
6.720
6.820
6.670
6.770
748,982
+0.05(+0.74%)
Apr 12, 2018
6.680
6.770
6.310
6.720
787,160
+0.03(+0.45%)
Apr 11, 2018
6.450
6.860
6.450
6.690
793,461
+0.24(+3.72%)
Apr 10, 2018
6.170
6.670
6.080
6.450
860,680
+0.43(+7.14%)
Apr 09, 2018
6.120
6.120
5.871
6.020
543,646
-0.04(-0.66%)
Apr 06, 2018
6.130
6.250
5.980
6.060
597,487
-0.12(-1.94%)
Apr 05, 2018
5.880
6.389
5.810
6.180
870,427
+0.30(+5.10%)
Apr 04, 2018
5.540
5.880
5.450
5.880
928,771
+0.19(+3.34%)
Apr 03, 2018
5.540
5.710
5.370
5.690
953,596
+0.22(+4.02%)
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.