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
Star Gas Partners LP
(NY:
SGU
)
10.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2017
6.305
6.312
6.227
6.278
120,120
-0.03(-0.43%)
Mar 30, 2017
6.237
6.339
6.210
6.305
127,803
+0.06(+0.98%)
Mar 29, 2017
6.210
6.278
6.210
6.244
59,255
+0.03(+0.44%)
Mar 28, 2017
6.244
6.264
6.244
6.217
41,796
-0.03(-0.44%)
Mar 27, 2017
6.223
6.278
6.202
6.244
69,821
+0.03(+0.55%)
Mar 24, 2017
6.210
6.264
6.189
6.210
130,258
-0.01(-0.11%)
Mar 23, 2017
6.183
6.251
6.183
6.217
103,129
+0.01(+0.11%)
Mar 22, 2017
6.203
6.258
6.176
6.210
277,905
+0.01(+0.11%)
Mar 21, 2017
6.176
6.244
6.176
6.203
128,602
+0.02(+0.33%)
Mar 20, 2017
6.210
6.237
6.162
6.183
104,537
-0.03(-0.44%)
Mar 17, 2017
6.244
6.271
6.210
6.210
143,370
-0.05(-0.87%)
Mar 16, 2017
6.223
6.271
6.203
6.264
64,516
+0.04(+0.66%)
Mar 15, 2017
6.189
6.251
6.155
6.223
212,831
+0.00(+0.00%)
Mar 14, 2017
6.258
6.258
6.169
6.223
81,157
-0.03(-0.55%)
Mar 13, 2017
6.278
6.312
6.196
6.258
89,475
-0.06(-0.97%)
Mar 10, 2017
6.319
6.380
6.285
6.319
93,105
+0.06(+0.98%)
Mar 09, 2017
6.322
6.322
6.202
6.258
61,187
-0.03(-0.54%)
Mar 08, 2017
6.305
6.335
6.285
6.292
32,938
-0.02(-0.32%)
Mar 07, 2017
6.285
6.394
6.285
6.312
129,317
-0.01(-0.11%)
Mar 06, 2017
6.326
6.326
6.271
6.319
194,272
-0.01(-0.11%)
Mar 03, 2017
6.305
6.410
6.305
6.326
89,421
-0.03(-0.43%)
Mar 02, 2017
6.339
6.408
6.278
6.353
129,239
+0.04(+0.65%)
Mar 01, 2017
6.483
6.558
6.312
6.312
276,444
-0.18(-2.84%)
Feb 28, 2017
6.551
6.551
6.483
6.496
107,425
-0.02(-0.31%)
Feb 27, 2017
6.496
6.551
6.490
6.517
146,035
+0.01(+0.21%)
Feb 24, 2017
6.558
6.558
6.483
6.503
293,849
-0.03(-0.42%)
Feb 23, 2017
6.606
6.653
6.483
6.531
227,496
-0.07(-1.03%)
Feb 22, 2017
6.585
6.674
6.524
6.599
265,238
+0.02(+0.31%)
Feb 21, 2017
6.496
6.694
6.496
6.578
375,193
+0.10(+1.47%)
Feb 17, 2017
6.483
6.483
6.483
0
-0.61(-8.57%)
Feb 16, 2017
7.172
7.288
7.036
7.090
76,861
-0.04(-0.57%)
Feb 15, 2017
7.138
7.189
7.042
7.131
63,723
-0.01(-0.10%)
Feb 14, 2017
7.117
7.281
7.042
7.138
60,831
+0.03(+0.38%)
Feb 13, 2017
7.070
7.233
6.995
7.111
112,537
+0.04(+0.58%)
Feb 10, 2017
7.076
7.186
6.995
7.070
55,322
-0.01(-0.10%)
Feb 09, 2017
7.104
7.186
7.004
7.076
81,012
+0.03(+0.39%)
Feb 08, 2017
7.049
7.158
6.899
7.049
106,377
+0.12(+1.67%)
Feb 07, 2017
7.131
7.261
6.926
6.933
103,126
-0.18(-2.59%)
Feb 06, 2017
7.213
7.295
7.111
7.117
68,243
-0.16(-2.16%)
Feb 03, 2017
7.349
7.356
7.213
7.274
47,736
-0.02(-0.28%)
Feb 02, 2017
7.506
7.513
7.199
7.295
46,434
+0.03(+0.47%)
Feb 01, 2017
7.431
7.520
7.261
7.261
77,415
-0.12(-1.57%)
Jan 31, 2017
7.479
7.506
7.336
7.377
245,990
-0.10(-1.37%)
Jan 30, 2017
7.472
7.609
7.472
7.479
93,152
+0.01(+0.18%)
Jan 27, 2017
7.510
7.595
7.445
7.465
88,316
-0.05(-0.73%)
Jan 26, 2017
7.445
7.564
7.438
7.520
53,533
+0.06(+0.85%)
Jan 25, 2017
7.518
7.518
7.456
7.457
44,338
+0.00(+0.00%)
Jan 24, 2017
7.457
7.510
7.443
7.457
37,937
+0.01(+0.09%)
Jan 23, 2017
7.518
7.633
7.450
7.450
86,566
-0.02(-0.27%)
Jan 20, 2017
7.484
7.562
7.470
7.470
44,656
-0.01(-0.18%)
Jan 19, 2017
7.511
7.572
7.468
7.484
64,397
+0.03(+0.36%)
Jan 18, 2017
7.545
7.557
7.457
7.457
22,304
-0.04(-0.54%)
Jan 17, 2017
7.646
7.666
7.497
7.497
84,367
-0.10(-1.33%)
Jan 13, 2017
7.599
7.599
7.599
0
-0.05(-0.71%)
Jan 12, 2017
7.666
7.700
7.518
7.653
36,279
-0.01(-0.18%)
Jan 11, 2017
7.552
7.666
7.437
7.666
173,222
+0.16(+2.07%)
Jan 10, 2017
7.470
7.606
7.443
7.511
52,297
+0.00(+0.00%)
Jan 09, 2017
7.572
7.606
7.501
7.511
71,412
-0.07(-0.89%)
Jan 06, 2017
7.525
7.606
7.504
7.579
44,826
+0.10(+1.36%)
Jan 05, 2017
7.383
7.504
7.288
7.477
91,683
+0.09(+1.28%)
Jan 04, 2017
7.166
7.437
7.149
7.383
70,192
+0.17(+2.34%)
Jan 03, 2017
7.274
7.376
7.024
7.214
130,869
-0.06(-0.84%)
Dec 30, 2016
7.274
7.274
7.274
0
-0.04(-0.55%)
Dec 29, 2016
7.315
7.437
7.119
7.315
72,868
+0.05(+0.65%)
Dec 28, 2016
7.552
7.585
7.268
7.268
42,450
-0.29(-3.85%)
Dec 27, 2016
7.538
7.639
7.511
7.558
39,157
+0.03(+0.36%)
Dec 23, 2016
7.531
7.531
7.531
0
+0.09(+1.27%)
Dec 22, 2016
7.214
7.437
7.065
7.437
82,689
+0.26(+3.58%)
Dec 21, 2016
7.200
7.268
7.139
7.180
40,456
-0.09(-1.21%)
Dec 20, 2016
7.051
7.268
7.045
7.268
49,697
+0.18(+2.48%)
Dec 19, 2016
7.159
7.173
6.903
7.092
42,117
+0.00(+0.00%)
Dec 16, 2016
6.815
7.173
6.788
7.092
106,226
+0.33(+4.90%)
Dec 15, 2016
6.727
6.828
6.720
6.761
68,907
+0.03(+0.50%)
Dec 14, 2016
6.734
6.754
6.700
6.727
33,705
+0.03(+0.51%)
Dec 13, 2016
6.761
6.761
6.693
6.693
38,709
-0.03(-0.50%)
Dec 12, 2016
6.659
6.761
6.585
6.727
49,745
+0.03(+0.40%)
Dec 09, 2016
6.740
6.740
6.571
6.700
32,753
-0.03(-0.40%)
Dec 08, 2016
6.740
6.761
6.517
6.727
52,850
+0.05(+0.71%)
Dec 07, 2016
6.592
6.727
6.571
6.679
32,494
+0.08(+1.23%)
Dec 06, 2016
6.632
6.693
6.531
6.598
22,048
+0.01(+0.10%)
Dec 05, 2016
6.592
6.686
6.522
6.592
21,811
+0.05(+0.72%)
Dec 02, 2016
6.578
6.639
6.511
6.544
23,607
+0.02(+0.31%)
Dec 01, 2016
6.632
6.727
6.490
6.524
31,038
-0.07(-1.03%)
Nov 30, 2016
6.693
6.747
6.524
6.592
23,989
-0.07(-1.02%)
Nov 29, 2016
6.679
6.706
6.592
6.659
23,567
-0.03(-0.40%)
Nov 28, 2016
6.761
6.761
6.686
6.686
11,519
-0.07(-1.10%)
Nov 25, 2016
6.720
6.828
6.708
6.761
10,811
+0.08(+1.21%)
Nov 23, 2016
6.679
6.679
6.679
0
-0.05(-0.80%)
Nov 22, 2016
6.754
6.767
6.706
6.734
62,197
-0.03(-0.40%)
Nov 21, 2016
6.625
6.761
6.607
6.761
113,119
+0.09(+1.42%)
Nov 18, 2016
6.558
6.706
6.497
6.666
77,960
+0.16(+2.49%)
Nov 17, 2016
6.497
6.587
6.491
6.504
14,803
+0.00(+0.00%)
Nov 16, 2016
6.551
6.580
6.463
6.504
25,392
-0.05(-0.72%)
Nov 15, 2016
6.537
6.565
6.537
6.551
15,457
+0.06(+0.94%)
Nov 14, 2016
6.544
6.645
6.423
6.490
62,712
-0.03(-0.41%)
Nov 11, 2016
6.517
6.558
6.463
6.517
17,789
-0.01(-0.21%)
Nov 10, 2016
6.571
6.578
6.443
6.531
32,306
+0.02(+0.31%)
Nov 09, 2016
6.436
6.517
6.405
6.510
60,666
+0.07(+1.16%)
Nov 08, 2016
6.382
6.477
6.382
6.436
30,948
+0.00(+0.00%)
Nov 07, 2016
6.314
6.443
6.281
6.436
67,717
+0.07(+1.17%)
Nov 04, 2016
6.429
6.489
6.321
6.362
35,213
-0.03(-0.53%)
Nov 03, 2016
6.368
6.463
6.368
6.395
12,392
+0.02(+0.32%)
Nov 02, 2016
6.409
6.423
6.125
6.375
125,875
-0.07(-1.15%)
Nov 01, 2016
6.450
6.486
6.359
6.450
27,333
+0.03(+0.42%)
Oct 31, 2016
6.477
6.490
6.423
6.423
18,942
-0.07(-1.04%)
Oct 28, 2016
6.483
6.510
6.416
6.490
87,531
+0.00(+0.00%)
Oct 27, 2016
6.470
6.551
6.436
6.490
32,353
+0.02(+0.34%)
Oct 26, 2016
6.408
6.501
6.354
6.468
31,761
+0.05(+0.73%)
Oct 25, 2016
6.368
6.515
6.221
6.421
284,448
+0.07(+1.05%)
Oct 24, 2016
6.321
6.482
6.261
6.354
81,333
+0.03(+0.53%)
Oct 21, 2016
6.214
6.341
6.074
6.321
34,170
+0.03(+0.42%)
Oct 20, 2016
6.361
6.421
6.261
6.294
35,237
-0.02(-0.32%)
Oct 19, 2016
6.354
6.488
6.314
6.314
87,223
-0.07(-1.15%)
Oct 18, 2016
6.395
6.488
6.381
6.388
8,382
+0.01(+0.21%)
Oct 17, 2016
6.354
6.401
6.247
6.375
27,976
+0.02(+0.37%)
Oct 14, 2016
6.308
6.354
6.241
6.351
51,896
+0.04(+0.69%)
Oct 13, 2016
6.274
6.310
6.201
6.308
81,799
+0.02(+0.32%)
Oct 12, 2016
6.334
6.368
6.288
6.288
19,366
+0.00(+0.00%)
Oct 11, 2016
6.328
6.421
6.268
6.288
6,228
-0.09(-1.36%)
Oct 10, 2016
6.341
6.482
6.301
6.375
87,229
+0.01(+0.21%)
Oct 07, 2016
6.354
6.421
6.294
6.361
92,333
+0.05(+0.85%)
Oct 06, 2016
6.334
6.349
6.271
6.308
15,630
-0.05(-0.74%)
Oct 05, 2016
6.381
6.381
6.261
6.354
21,961
+0.00(+0.00%)
Oct 04, 2016
6.468
6.482
6.261
6.354
60,799
-0.13(-1.96%)
Oct 03, 2016
6.408
6.555
6.408
6.482
41,787
+0.03(+0.41%)
Sep 30, 2016
6.368
6.522
6.361
6.455
124,986
+0.09(+1.47%)
Sep 29, 2016
6.461
6.468
6.361
6.361
139,626
-0.15(-2.36%)
Sep 28, 2016
6.455
6.522
6.391
6.515
65,400
+0.06(+0.93%)
Sep 27, 2016
6.455
6.522
6.368
6.455
44,301
-0.01(-0.21%)
Sep 26, 2016
6.455
6.468
6.341
6.468
26,889
-0.04(-0.62%)
Sep 23, 2016
6.448
6.508
6.421
6.508
38,251
+0.01(+0.21%)
Sep 22, 2016
6.395
6.522
6.368
6.495
86,525
+0.09(+1.46%)
Sep 21, 2016
6.321
6.408
6.254
6.401
37,468
+0.08(+1.27%)
Sep 20, 2016
6.408
6.408
6.321
6.321
28,799
-0.09(-1.36%)
Sep 19, 2016
6.388
6.455
6.348
6.408
52,074
+0.05(+0.84%)
Sep 16, 2016
6.207
6.354
6.167
6.354
62,484
+0.14(+2.26%)
Sep 15, 2016
6.154
6.221
6.140
6.214
51,065
+0.05(+0.87%)
Sep 14, 2016
6.107
6.167
6.076
6.160
76,481
+0.03(+0.44%)
Sep 13, 2016
6.033
6.134
6.027
6.134
94,608
+0.08(+1.33%)
Sep 12, 2016
6.020
6.086
6.020
6.053
32,114
+0.03(+0.56%)
Sep 09, 2016
6.027
6.107
6.020
6.020
22,573
-0.05(-0.88%)
Sep 08, 2016
6.087
6.120
6.047
6.074
48,076
-0.01(-0.11%)
Sep 07, 2016
6.100
6.120
6.031
6.080
40,289
-0.01(-0.22%)
Sep 06, 2016
6.120
6.120
6.074
6.094
34,736
+0.02(+0.33%)
Sep 02, 2016
6.053
6.074
6.074
6.074
29,601
+0.02(+0.33%)
Sep 01, 2016
5.980
6.053
5.920
6.053
102,616
+0.07(+1.23%)
Aug 31, 2016
6.013
6.020
5.940
5.980
19,436
-0.04(-0.67%)
Aug 30, 2016
5.953
6.020
5.933
6.020
56,803
+0.06(+1.01%)
Aug 29, 2016
5.940
5.960
5.752
5.960
245,730
+0.02(+0.34%)
Aug 26, 2016
5.940
5.953
5.839
5.940
33,926
+0.03(+0.57%)
Aug 25, 2016
5.933
5.953
5.886
5.906
17,343
-0.05(-0.79%)
Aug 24, 2016
5.863
5.953
5.863
5.953
40,858
+0.02(+0.34%)
Aug 23, 2016
5.873
5.960
5.819
5.933
41,770
+0.09(+1.49%)
Aug 22, 2016
5.846
5.933
5.819
5.846
20,566
-0.07(-1.24%)
Aug 19, 2016
5.819
5.946
5.740
5.920
18,038
-0.02(-0.34%)
Aug 18, 2016
5.886
5.953
5.886
5.940
31,652
+0.11(+1.83%)
Aug 17, 2016
5.886
5.953
5.719
5.833
47,785
-0.05(-0.80%)
Aug 16, 2016
5.920
5.920
5.766
5.880
51,404
-0.07(-1.12%)
Aug 15, 2016
5.953
5.953
5.926
5.946
23,637
-0.01(-0.11%)
Aug 12, 2016
5.966
5.966
5.929
5.953
45,765
-0.01(-0.22%)
Aug 11, 2016
6.007
6.007
5.966
5.966
10,913
-0.02(-0.34%)
Aug 10, 2016
6.020
6.020
5.973
5.987
30,442
-0.02(-0.33%)
Aug 09, 2016
6.020
6.020
5.953
6.007
83,807
+0.04(+0.67%)
Aug 08, 2016
5.880
5.980
5.866
5.966
37,873
+0.05(+0.79%)
Aug 05, 2016
5.826
5.980
5.807
5.920
92,264
+0.05(+0.91%)
Aug 04, 2016
5.779
5.933
5.762
5.866
44,490
+0.15(+2.69%)
Aug 03, 2016
5.779
5.853
5.712
5.712
42,992
-0.10(-1.73%)
Aug 02, 2016
5.886
5.886
5.719
5.813
75,492
-0.13(-2.25%)
Aug 01, 2016
5.866
5.973
5.813
5.946
85,446
+0.01(+0.11%)
Jul 29, 2016
5.853
5.940
5.846
5.940
50,914
+0.05(+0.91%)
Jul 28, 2016
5.819
5.906
5.813
5.886
88,152
+0.06(+0.95%)
Jul 27, 2016
5.824
5.897
5.813
5.831
35,258
-0.03(-0.56%)
Jul 26, 2016
5.904
5.904
5.805
5.864
65,831
-0.03(-0.45%)
Jul 25, 2016
5.884
5.893
5.831
5.891
35,937
+0.01(+0.22%)
Jul 22, 2016
5.851
5.891
5.772
5.877
35,875
+0.06(+1.02%)
Jul 21, 2016
5.791
5.904
5.752
5.818
66,481
+0.03(+0.57%)
Jul 20, 2016
5.884
5.910
5.778
5.785
46,838
-0.09(-1.57%)
Jul 19, 2016
5.884
5.902
5.783
5.877
59,044
+0.00(+0.00%)
Jul 18, 2016
5.844
5.896
5.744
5.877
47,867
+0.03(+0.45%)
Jul 15, 2016
5.811
5.897
5.732
5.851
39,074
-0.01(-0.11%)
Jul 14, 2016
5.840
5.884
5.805
5.857
25,369
+0.00(+0.00%)
Jul 13, 2016
5.831
5.897
5.787
5.857
42,243
-0.02(-0.34%)
Jul 12, 2016
5.857
5.929
5.851
5.877
30,020
+0.04(+0.68%)
Jul 11, 2016
5.805
5.871
5.738
5.838
46,347
+0.09(+1.49%)
Jul 08, 2016
5.712
5.851
5.680
5.752
55,199
+0.01(+0.12%)
Jul 07, 2016
5.785
5.785
5.692
5.745
59,889
-0.04(-0.69%)
Jul 06, 2016
5.725
5.785
5.725
5.785
20,404
+0.01(+0.23%)
Jul 05, 2016
5.725
5.850
5.708
5.772
38,539
-0.11(-1.91%)
Jul 01, 2016
5.950
5.884
5.884
5.884
59,898
+0.01(+0.23%)
Jun 30, 2016
5.785
5.884
5.738
5.871
51,720
+0.15(+2.54%)
Jun 29, 2016
5.772
5.871
5.679
5.725
81,546
+0.00(+0.00%)
Jun 28, 2016
5.626
5.759
5.626
5.725
34,353
+0.07(+1.29%)
Jun 27, 2016
5.540
5.712
5.474
5.653
46,309
-0.03(-0.58%)
Jun 24, 2016
5.534
5.772
5.461
5.686
51,913
-0.04(-0.69%)
Jun 23, 2016
5.686
5.778
5.636
5.725
43,945
+0.01(+0.12%)
Jun 22, 2016
5.626
5.719
5.600
5.719
69,607
+0.06(+1.05%)
Jun 21, 2016
5.553
5.694
5.553
5.659
40,643
+0.04(+0.71%)
Jun 20, 2016
5.553
5.639
5.553
5.619
81,342
+0.04(+0.71%)
Jun 17, 2016
5.630
5.669
5.560
5.580
142,785
-0.04(-0.71%)
Jun 16, 2016
5.560
5.633
5.560
5.619
54,200
-0.05(-0.93%)
Jun 15, 2016
5.659
5.692
5.600
5.672
31,354
+0.00(+0.00%)
Jun 14, 2016
5.633
5.692
5.633
5.672
33,148
+0.01(+0.12%)
Jun 13, 2016
5.686
5.741
5.623
5.666
44,442
-0.03(-0.46%)
Jun 10, 2016
5.633
5.732
5.593
5.692
18,630
-0.01(-0.12%)
Jun 09, 2016
5.666
5.705
5.629
5.699
62,919
+0.05(+0.82%)
Jun 08, 2016
5.633
5.672
5.626
5.653
42,667
-0.02(-0.35%)
Jun 07, 2016
5.639
5.686
5.639
5.672
42,335
+0.03(+0.59%)
Jun 06, 2016
5.593
5.672
5.593
5.639
63,775
-0.01(-0.23%)
Jun 03, 2016
5.626
5.666
5.567
5.653
67,305
+0.03(+0.47%)
Jun 02, 2016
5.606
5.664
5.580
5.626
115,670
-0.03(-0.58%)
Jun 01, 2016
5.619
5.679
5.514
5.659
70,063
-0.02(-0.35%)
May 31, 2016
5.785
5.785
5.646
5.679
50,950
-0.04(-0.69%)
May 27, 2016
5.672
5.719
5.719
5.719
15,428
+0.02(+0.35%)
May 26, 2016
5.699
5.719
5.653
5.699
95,325
-0.02(-0.35%)
May 25, 2016
5.725
5.745
5.686
5.719
52,922
-0.03(-0.57%)
May 24, 2016
5.719
5.772
5.666
5.752
27,509
+0.05(+0.93%)
May 23, 2016
5.725
5.752
5.666
5.699
74,833
-0.09(-1.49%)
May 20, 2016
5.851
5.851
5.732
5.785
27,855
-0.02(-0.34%)
May 19, 2016
5.765
5.818
5.765
5.805
41,342
-0.03(-0.57%)
May 18, 2016
5.818
5.840
5.772
5.838
44,724
+0.02(+0.34%)
May 17, 2016
5.857
5.884
5.765
5.818
39,325
-0.03(-0.45%)
May 16, 2016
5.805
5.871
5.805
5.844
24,036
+0.05(+0.80%)
May 13, 2016
5.758
5.871
5.758
5.798
33,733
-0.03(-0.57%)
May 12, 2016
5.752
5.831
5.732
5.831
71,716
+0.08(+1.38%)
May 11, 2016
5.765
5.818
5.699
5.752
61,768
-0.07(-1.25%)
May 10, 2016
5.924
5.950
5.791
5.824
27,706
-0.11(-1.89%)
May 09, 2016
5.818
5.950
5.785
5.937
80,708
+0.11(+1.81%)
May 06, 2016
5.758
5.924
5.752
5.831
82,159
-0.03(-0.56%)
May 05, 2016
5.791
5.864
5.653
5.864
118,151
+0.10(+1.72%)
May 04, 2016
5.481
5.824
5.415
5.765
223,756
+0.03(+0.58%)
May 03, 2016
5.666
5.752
5.567
5.732
56,672
+0.06(+1.05%)
May 02, 2016
5.619
5.705
5.619
5.672
14,171
+0.03(+0.59%)
Apr 29, 2016
5.619
5.653
5.600
5.639
106,723
+0.01(+0.12%)
Apr 28, 2016
5.547
5.639
5.547
5.633
94,199
-0.01(-0.12%)
Apr 27, 2016
5.619
5.672
5.586
5.639
71,258
+0.01(+0.12%)
Apr 26, 2016
5.653
5.692
5.613
5.633
107,034
+0.03(+0.62%)
Apr 25, 2016
5.585
5.628
5.523
5.598
94,204
-0.03(-0.46%)
Apr 22, 2016
5.650
5.650
5.585
5.624
63,339
+0.00(+0.00%)
Apr 21, 2016
5.552
5.653
5.552
5.624
72,325
+0.01(+0.12%)
Apr 20, 2016
5.670
5.716
5.585
5.618
60,897
-0.08(-1.49%)
Apr 19, 2016
5.598
5.708
5.598
5.703
43,157
+0.14(+2.59%)
Apr 18, 2016
5.683
5.683
5.559
5.559
63,714
-0.09(-1.62%)
Apr 15, 2016
5.578
5.683
5.494
5.650
67,829
+0.09(+1.65%)
Apr 14, 2016
5.402
5.585
5.402
5.559
187,076
+0.16(+2.90%)
Apr 13, 2016
5.402
5.402
5.389
5.402
16,343
+0.00(+0.00%)
Apr 12, 2016
5.402
5.402
5.363
5.402
113,302
+0.00(+0.00%)
Apr 11, 2016
5.461
5.487
5.356
5.402
216,925
-0.12(-2.13%)
Apr 08, 2016
5.415
5.520
5.356
5.520
55,620
+0.14(+2.67%)
Apr 07, 2016
5.363
5.384
5.350
5.376
23,021
+0.01(+0.12%)
Apr 06, 2016
5.389
5.402
5.339
5.369
23,087
+0.00(+0.00%)
Apr 05, 2016
5.389
5.389
5.317
5.369
36,556
-0.02(-0.36%)
Apr 04, 2016
5.369
5.392
5.291
5.389
65,934
-0.02(-0.36%)
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.