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
Houghton Mifflin Har
(NQ:
HMHC
)
21.03
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 6, 2022
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, 2018
6.950
6.950
6.950
0
-0.15(-2.11%)
Mar 28, 2018
7.050
7.350
7.000
7.100
671,106
+0.05(+0.71%)
Mar 27, 2018
7.300
7.350
7.000
7.050
762,359
-0.40(-5.37%)
Mar 26, 2018
7.300
7.500
7.100
7.450
446,850
+0.25(+3.47%)
Mar 23, 2018
7.500
7.600
7.125
7.200
767,590
-0.25(-3.36%)
Mar 22, 2018
7.450
7.750
7.250
7.450
607,672
-0.10(-1.32%)
Mar 21, 2018
7.300
7.650
7.250
7.550
429,220
+0.25(+3.42%)
Mar 20, 2018
7.500
7.550
7.225
7.300
322,276
-0.15(-2.01%)
Mar 19, 2018
7.450
7.550
7.167
7.450
376,682
-0.05(-0.67%)
Mar 16, 2018
7.500
7.650
7.325
7.500
1,011,551
-0.05(-0.66%)
Mar 15, 2018
7.900
7.900
7.450
7.550
742,198
-0.30(-3.82%)
Mar 14, 2018
7.850
7.950
7.775
7.850
682,973
+0.05(+0.64%)
Mar 13, 2018
7.850
7.850
7.501
7.800
580,946
-0.05(-0.64%)
Mar 12, 2018
7.700
7.850
7.700
7.850
573,884
+0.15(+1.95%)
Mar 09, 2018
7.750
7.800
7.550
7.700
441,737
+0.00(+0.00%)
Mar 08, 2018
7.850
7.850
7.750
7.700
674,599
-0.15(-1.91%)
Mar 07, 2018
7.300
7.900
7.300
7.850
726,564
+0.55(+7.53%)
Mar 06, 2018
7.250
7.450
7.150
7.300
698,974
+0.10(+1.39%)
Mar 05, 2018
6.800
7.300
6.800
7.200
768,998
+0.35(+5.11%)
Mar 02, 2018
6.600
6.900
6.550
6.850
828,872
+0.20(+3.01%)
Mar 01, 2018
6.800
6.800
6.450
6.650
1,336,151
-0.15(-2.21%)
Feb 28, 2018
6.950
7.050
6.725
6.800
799,853
-0.20(-2.86%)
Feb 27, 2018
7.150
7.150
6.800
7.000
1,722,017
-0.10(-1.41%)
Feb 26, 2018
7.350
7.400
7.000
7.100
1,018,959
-0.25(-3.40%)
Feb 23, 2018
7.600
7.650
7.250
7.350
2,050,919
-0.30(-3.92%)
Feb 22, 2018
7.650
586,820
+0.10(+1.32%)
Feb 21, 2018
7.400
7.650
7.300
7.550
1,322,527
+0.15(+2.03%)
Feb 20, 2018
7.400
7.500
7.350
7.400
361,135
-0.05(-0.67%)
Feb 16, 2018
7.450
7.450
7.450
0
+0.05(+0.68%)
Feb 15, 2018
7.450
7.550
7.400
7.400
543,235
-0.05(-0.67%)
Feb 14, 2018
7.250
7.550
7.250
7.450
448,342
+0.15(+2.05%)
Feb 13, 2018
7.400
7.550
7.250
7.300
534,070
-0.10(-1.35%)
Feb 12, 2018
7.300
7.600
7.250
7.400
417,582
+0.10(+1.37%)
Feb 09, 2018
7.150
7.400
7.050
7.300
1,277,432
+0.15(+2.10%)
Feb 08, 2018
7.450
7.600
7.150
7.150
757,711
-0.30(-4.03%)
Feb 07, 2018
7.700
7.800
7.400
7.450
566,021
-0.30(-3.87%)
Feb 06, 2018
7.500
7.850
7.400
7.750
767,244
+0.10(+1.31%)
Feb 05, 2018
7.850
7.950
7.500
7.650
647,167
-0.30(-3.77%)
Feb 02, 2018
8.000
8.100
7.300
7.950
908,901
-0.10(-1.24%)
Feb 01, 2018
8.350
8.350
8.050
8.050
2,575,287
-0.35(-4.17%)
Jan 31, 2018
8.600
8.600
8.350
8.400
709,390
-0.20(-2.33%)
Jan 30, 2018
8.700
8.700
8.600
8.600
450,383
-0.10(-1.15%)
Jan 29, 2018
8.800
8.850
8.700
8.700
596,745
-0.20(-2.25%)
Jan 26, 2018
8.800
8.950
8.650
8.900
537,758
+0.15(+1.71%)
Jan 25, 2018
8.750
8.800
8.650
8.750
615,189
+0.05(+0.57%)
Jan 24, 2018
8.650
8.850
8.600
8.700
838,714
+0.10(+1.16%)
Jan 23, 2018
8.650
8.800
8.550
8.600
327,091
-0.10(-1.15%)
Jan 22, 2018
8.600
8.600
8.600
8.700
545,359
+0.10(+1.16%)
Jan 19, 2018
8.500
8.750
8.500
8.600
640,755
+0.05(+0.58%)
Jan 18, 2018
8.650
8.675
8.500
8.550
406,638
-0.10(-1.16%)
Jan 17, 2018
9.050
9.050
8.500
8.650
880,222
-0.35(-3.89%)
Jan 16, 2018
9.200
9.300
8.950
9.000
481,621
-0.15(-1.64%)
Jan 12, 2018
9.150
9.150
9.150
0
+0.00(+0.00%)
Jan 11, 2018
9.050
9.375
9.050
9.150
462,508
+0.05(+0.55%)
Jan 10, 2018
9.100
446,181
+0.10(+1.11%)
Jan 09, 2018
9.000
9.150
8.950
9.000
514,261
+0.00(+0.00%)
Jan 08, 2018
8.900
9.100
8.800
9.000
437,937
+0.05(+0.56%)
Jan 05, 2018
8.950
9.100
8.750
8.950
690,179
+0.05(+0.56%)
Jan 04, 2018
9.350
9.500
8.750
8.900
860,136
-0.45(-4.81%)
Jan 03, 2018
9.400
9.500
9.300
9.350
1,416,262
+0.00(+0.00%)
Jan 02, 2018
9.350
9.450
9.350
9.350
635,036
+0.05(+0.54%)
Dec 29, 2017
9.300
9.300
9.300
0
-0.05(-0.53%)
Dec 28, 2017
9.300
9.500
9.150
9.350
1,410,423
+0.10(+1.08%)
Dec 27, 2017
9.250
9.300
9.150
9.250
403,534
-0.05(-0.54%)
Dec 26, 2017
9.450
9.200
9.300
695,182
+0.00(+0.00%)
Dec 22, 2017
9.600
9.650
9.300
9.300
350,051
-0.30(-3.12%)
Dec 21, 2017
9.650
9.700
9.600
9.600
454,134
-0.05(-0.52%)
Dec 20, 2017
9.700
9.750
9.600
9.650
833,997
+0.00(+0.00%)
Dec 19, 2017
9.700
9.850
9.475
9.650
813,842
-0.05(-0.52%)
Dec 18, 2017
9.750
9.800
9.650
9.700
546,373
+0.00(+0.00%)
Dec 15, 2017
9.700
9.750
9.600
9.700
920,067
+0.00(+0.00%)
Dec 14, 2017
10.00
10.05
9.625
9.700
490,150
-0.30(-3.00%)
Dec 13, 2017
9.900
10.03
9.750
10.00
612,177
+0.05(+0.50%)
Dec 12, 2017
9.850
10.00
9.800
9.950
675,033
+0.20(+2.05%)
Dec 11, 2017
9.700
9.925
9.400
9.750
1,258,354
+0.05(+0.52%)
Dec 08, 2017
9.850
9.850
9.600
9.700
262,300
-0.05(-0.51%)
Dec 07, 2017
9.800
9.850
9.650
9.750
927,217
+0.00(+0.00%)
Dec 06, 2017
9.700
9.950
9.650
9.750
458,343
+0.05(+0.52%)
Dec 05, 2017
9.650
9.750
9.550
9.700
510,843
+0.05(+0.52%)
Dec 04, 2017
9.700
9.725
9.600
9.650
643,304
-0.05(-0.52%)
Dec 01, 2017
9.800
9.850
9.500
9.700
751,244
-0.05(-0.51%)
Nov 30, 2017
9.550
9.800
9.475
9.750
1,208,631
+0.20(+2.09%)
Nov 29, 2017
9.650
9.800
9.500
9.550
825,656
-0.10(-1.04%)
Nov 28, 2017
9.350
9.700
9.300
9.650
1,344,263
+0.25(+2.66%)
Nov 27, 2017
9.000
9.550
9.000
9.400
924,425
+0.40(+4.44%)
Nov 24, 2017
8.950
9.150
8.925
9.000
424,986
+0.05(+0.56%)
Nov 22, 2017
9.050
9.100
8.900
8.950
449,377
-0.05(-0.56%)
Nov 21, 2017
9.000
9.250
9.000
9.000
578,363
-0.05(-0.55%)
Nov 20, 2017
8.900
9.100
8.800
9.050
881,245
+0.15(+1.69%)
Nov 17, 2017
8.550
8.950
8.450
8.900
766,513
+0.25(+2.89%)
Nov 16, 2017
8.600
8.900
8.288
8.650
1,168,551
+0.10(+1.17%)
Nov 15, 2017
8.200
8.776
8.150
8.550
1,722,529
+0.35(+4.27%)
Nov 14, 2017
8.400
8.550
8.050
8.200
1,662,029
-0.30(-3.53%)
Nov 13, 2017
8.750
8.800
8.450
8.500
762,327
-0.30(-3.41%)
Nov 10, 2017
9.150
9.150
8.800
8.800
1,031,577
-0.40(-4.35%)
Nov 09, 2017
9.400
9.500
9.050
9.200
1,123,095
-0.20(-2.13%)
Nov 08, 2017
9.650
9.700
9.350
9.400
1,127,026
-0.20(-2.08%)
Nov 07, 2017
9.800
9.800
9.550
9.600
808,582
-0.15(-1.54%)
Nov 06, 2017
9.800
10.05
9.600
9.750
1,818,682
+0.00(+0.00%)
Nov 03, 2017
10.35
10.40
9.700
9.750
1,191,531
-0.60(-5.80%)
Nov 02, 2017
10.15
10.85
9.950
10.35
2,424,393
+0.55(+5.61%)
Nov 01, 2017
9.950
10.00
9.650
9.800
789,228
-0.10(-1.01%)
Oct 31, 2017
10.35
10.35
9.850
9.900
1,107,669
-0.40(-3.88%)
Oct 30, 2017
10.35
10.45
10.15
10.30
714,632
-0.10(-0.96%)
Oct 27, 2017
10.40
10.45
10.28
10.40
904,274
+0.00(+0.00%)
Oct 26, 2017
10.20
10.45
10.00
10.40
1,197,233
+0.25(+2.46%)
Oct 25, 2017
10.05
10.20
9.800
10.15
581,599
+0.10(+1.00%)
Oct 24, 2017
10.15
10.25
10.00
10.05
504,265
-0.15(-1.47%)
Oct 23, 2017
10.55
10.65
10.15
10.20
480,405
-0.40(-3.77%)
Oct 20, 2017
10.45
10.60
10.35
10.60
474,782
+0.25(+2.42%)
Oct 19, 2017
10.35
10.50
10.30
10.35
850,321
+0.05(+0.49%)
Oct 18, 2017
10.70
10.80
10.20
10.30
1,819,374
-0.45(-4.19%)
Oct 17, 2017
11.45
11.45
10.65
10.75
1,474,027
-0.65(-5.70%)
Oct 16, 2017
11.10
11.40
11.05
11.40
1,037,205
+0.22(+2.01%)
Oct 13, 2017
11.20
11.30
11.15
11.18
1,094,753
+0.03(+0.22%)
Oct 12, 2017
11.45
11.50
11.10
11.15
705,999
-0.25(-2.19%)
Oct 11, 2017
11.80
11.90
11.40
11.40
670,013
-0.40(-3.39%)
Oct 10, 2017
11.75
11.82
11.62
11.80
369,713
+0.05(+0.43%)
Oct 09, 2017
11.90
11.95
11.70
11.75
919,347
-0.20(-1.67%)
Oct 06, 2017
11.95
12.15
11.85
11.95
604,640
-0.05(-0.42%)
Oct 05, 2017
12.00
12.05
11.95
12.00
533,182
+0.05(+0.42%)
Oct 04, 2017
12.15
12.25
11.90
11.95
3,071,601
-0.25(-2.05%)
Oct 03, 2017
12.10
12.25
12.00
12.20
662,910
+0.10(+0.83%)
Oct 02, 2017
12.05
12.15
12.00
12.10
908,799
+0.05(+0.41%)
Sep 29, 2017
12.05
12.15
11.90
12.05
672,006
+0.05(+0.42%)
Sep 28, 2017
12.00
12.10
11.80
12.00
1,152,577
-0.05(-0.41%)
Sep 27, 2017
11.70
12.18
11.65
12.05
1,328,213
+0.45(+3.88%)
Sep 26, 2017
11.40
11.60
11.35
11.60
1,030,921
+0.25(+2.20%)
Sep 25, 2017
11.25
11.35
11.12
11.35
1,429,460
+0.05(+0.44%)
Sep 22, 2017
11.05
11.35
11.00
11.30
726,693
+0.30(+2.73%)
Sep 21, 2017
11.05
11.20
11.00
11.00
619,355
-0.05(-0.45%)
Sep 20, 2017
11.10
11.10
10.97
11.05
322,920
+0.00(+0.00%)
Sep 19, 2017
11.00
11.15
10.97
11.05
757,597
+0.00(+0.00%)
Sep 18, 2017
11.10
11.15
10.95
11.05
794,355
-0.05(-0.45%)
Sep 15, 2017
11.15
11.15
11.00
11.10
1,369,569
-0.05(-0.45%)
Sep 14, 2017
11.20
11.25
11.05
11.15
382,304
-0.05(-0.45%)
Sep 13, 2017
11.00
11.20
11.00
11.20
450,932
+0.20(+1.82%)
Sep 12, 2017
10.90
11.15
10.85
11.00
675,077
+0.15(+1.38%)
Sep 11, 2017
10.85
10.65
10.85
500,380
+0.00(+0.00%)
Sep 08, 2017
10.90
10.95
10.80
10.85
1,261,276
-0.10(-0.91%)
Sep 07, 2017
10.85
11.00
10.75
10.95
901,605
+0.10(+0.92%)
Sep 06, 2017
10.60
10.90
10.60
10.85
1,512,472
+0.25(+2.36%)
Sep 05, 2017
10.45
10.65
10.35
10.60
821,552
+0.15(+1.44%)
Sep 01, 2017
10.20
10.50
10.20
10.45
771,966
+0.25(+2.45%)
Aug 31, 2017
10.10
10.30
10.00
10.20
1,346,249
+0.20(+2.00%)
Aug 30, 2017
9.950
10.15
9.900
10.00
796,079
+0.05(+0.50%)
Aug 29, 2017
9.850
10.03
9.800
9.950
1,213,707
+0.05(+0.51%)
Aug 28, 2017
10.00
10.05
9.900
9.900
685,159
-0.05(-0.50%)
Aug 25, 2017
10.05
9.900
9.950
951,896
+0.02(+0.25%)
Aug 24, 2017
10.00
10.03
9.875
9.925
914,685
-0.02(-0.25%)
Aug 23, 2017
9.900
10.03
9.850
9.950
1,548,529
+0.00(+0.00%)
Aug 22, 2017
10.15
10.22
9.950
9.950
712,241
-0.20(-1.97%)
Aug 21, 2017
10.20
10.35
10.10
10.15
446,229
-0.10(-0.98%)
Aug 18, 2017
10.20
10.38
10.15
10.25
547,302
-0.10(-0.97%)
Aug 17, 2017
10.70
10.72
10.25
10.35
1,233,172
-0.35(-3.27%)
Aug 16, 2017
10.90
11.05
10.60
10.70
1,492,334
-0.25(-2.28%)
Aug 15, 2017
11.15
11.22
10.95
10.95
706,993
-0.20(-1.79%)
Aug 14, 2017
11.15
11.35
11.10
11.15
476,671
+0.00(+0.00%)
Aug 11, 2017
11.20
11.40
11.10
11.15
1,539,350
+0.00(+0.00%)
Aug 10, 2017
11.20
11.30
11.10
11.15
1,001,250
-0.10(-0.89%)
Aug 09, 2017
11.20
11.30
11.10
11.25
1,047,953
+0.00(+0.00%)
Aug 08, 2017
11.65
11.65
11.20
11.25
2,460,566
-0.45(-3.85%)
Aug 07, 2017
11.45
11.75
11.35
11.70
878,069
+0.25(+2.18%)
Aug 04, 2017
11.60
11.20
11.45
1,062,825
+0.15(+1.33%)
Aug 03, 2017
11.35
11.60
10.55
11.30
2,216,756
-0.35(-3.00%)
Aug 02, 2017
11.95
12.00
11.57
11.65
1,198,589
-0.30(-2.51%)
Aug 01, 2017
12.00
12.05
11.85
11.95
709,486
+0.00(+0.00%)
Jul 31, 2017
11.75
12.00
11.65
11.95
1,010,690
+0.20(+1.70%)
Jul 28, 2017
11.80
11.90
11.55
11.75
634,581
-0.10(-0.84%)
Jul 27, 2017
12.10
12.10
11.80
11.85
583,348
-0.25(-2.07%)
Jul 26, 2017
12.10
12.20
11.93
12.10
581,534
+0.05(+0.41%)
Jul 25, 2017
12.00
12.15
11.90
12.05
402,131
+0.10(+0.84%)
Jul 24, 2017
11.95
12.12
11.85
11.95
821,096
-0.05(-0.42%)
Jul 21, 2017
12.05
12.10
11.76
12.00
908,915
+0.05(+0.42%)
Jul 20, 2017
12.30
11.80
11.95
930,763
-0.10(-0.83%)
Jul 19, 2017
11.95
12.10
11.80
12.05
2,039,797
+0.15(+1.26%)
Jul 18, 2017
11.70
11.95
11.60
11.90
1,061,426
+0.15(+1.28%)
Jul 17, 2017
11.80
11.90
11.65
11.75
1,020,098
-0.10(-0.84%)
Jul 14, 2017
11.95
12.05
11.80
11.85
403,947
-0.15(-1.25%)
Jul 13, 2017
11.95
12.00
11.80
12.00
741,295
+0.15(+1.27%)
Jul 12, 2017
11.90
12.15
11.85
11.85
473,662
+0.05(+0.42%)
Jul 11, 2017
11.95
11.95
11.70
11.80
775,270
-0.10(-0.84%)
Jul 10, 2017
11.90
12.05
11.85
11.90
875,235
-0.05(-0.42%)
Jul 07, 2017
11.95
11.95
11.75
11.95
365,097
+0.05(+0.42%)
Jul 06, 2017
12.30
12.40
11.75
11.90
1,088,055
-0.50(-4.03%)
Jul 05, 2017
12.30
12.55
12.28
12.40
1,097,931
+0.10(+0.81%)
Jul 03, 2017
12.30
12.40
12.20
12.30
775,765
+0.00(+0.00%)
Jun 30, 2017
12.20
12.35
12.00
12.30
1,152,784
+0.10(+0.82%)
Jun 29, 2017
12.60
12.70
12.10
12.20
1,322,732
-0.35(-2.79%)
Jun 28, 2017
12.30
12.60
12.05
12.55
1,250,811
+0.25(+2.03%)
Jun 27, 2017
12.60
12.60
12.16
12.30
1,531,795
-0.30(-2.38%)
Jun 26, 2017
13.35
13.35
12.55
12.60
1,517,130
-0.70(-5.26%)
Jun 23, 2017
13.55
13.30
3,756,233
+0.05(+0.38%)
Jun 22, 2017
13.50
13.85
13.10
13.25
740,947
-0.30(-2.21%)
Jun 21, 2017
13.35
13.62
13.22
13.55
780,044
+0.20(+1.50%)
Jun 20, 2017
13.50
13.60
13.25
13.35
672,009
-0.10(-0.74%)
Jun 19, 2017
13.25
13.60
13.15
13.45
747,313
+0.25(+1.89%)
Jun 16, 2017
13.00
13.30
13.00
13.20
730,626
-0.05(-0.38%)
Jun 15, 2017
13.25
13.35
13.10
13.25
586,201
-0.15(-1.12%)
Jun 14, 2017
13.55
13.55
13.30
13.40
904,701
-0.15(-1.11%)
Jun 13, 2017
13.70
13.80
13.50
13.55
1,141,863
-0.15(-1.09%)
Jun 12, 2017
13.55
13.95
13.43
13.70
1,801,792
+0.15(+1.11%)
Jun 09, 2017
13.35
13.60
13.20
13.55
1,043,449
+0.25(+1.88%)
Jun 08, 2017
13.25
13.50
13.00
13.30
917,090
+0.00(+0.00%)
Jun 07, 2017
13.55
13.55
13.10
13.30
1,369,332
-0.20(-1.48%)
Jun 06, 2017
12.95
13.65
12.80
13.50
1,940,014
+0.55(+4.25%)
Jun 05, 2017
13.10
13.10
12.70
12.95
707,284
-0.10(-0.77%)
Jun 02, 2017
12.80
13.10
12.55
13.05
1,093,928
+0.35(+2.76%)
Jun 01, 2017
12.40
12.70
12.25
12.70
1,530,707
+0.35(+2.83%)
May 31, 2017
12.25
12.40
12.05
12.35
730,226
+0.10(+0.82%)
May 30, 2017
12.25
12.50
12.10
12.25
799,693
-0.05(-0.41%)
May 26, 2017
12.25
12.40
12.15
12.30
561,968
+0.05(+0.41%)
May 25, 2017
12.40
12.45
12.20
12.25
480,210
-0.15(-1.21%)
May 24, 2017
12.50
12.55
12.25
12.40
434,201
-0.05(-0.40%)
May 23, 2017
12.55
12.75
12.15
12.45
682,850
-0.10(-0.80%)
May 22, 2017
12.40
12.60
12.30
12.55
481,678
+0.15(+1.21%)
May 19, 2017
12.25
12.40
12.15
12.40
2,159,414
+0.15(+1.22%)
May 18, 2017
12.20
12.30
12.10
12.25
1,126,994
+0.00(+0.00%)
May 17, 2017
12.45
12.45
12.10
12.25
824,977
-0.30(-2.39%)
May 16, 2017
12.80
12.85
12.40
12.55
553,488
-0.25(-1.95%)
May 15, 2017
12.70
13.00
12.65
12.80
690,677
+0.30(+2.40%)
May 12, 2017
12.70
12.90
12.45
12.50
413,385
-0.20(-1.57%)
May 11, 2017
12.95
13.05
12.65
12.70
664,849
-0.20(-1.55%)
May 10, 2017
12.85
12.95
12.62
12.90
762,745
-0.05(-0.39%)
May 09, 2017
13.05
13.15
12.78
12.95
488,047
-0.15(-1.15%)
May 08, 2017
13.00
13.15
12.85
13.10
771,729
+0.10(+0.77%)
May 05, 2017
13.25
13.25
12.88
13.00
976,313
-0.15(-1.14%)
May 04, 2017
11.60
13.35
11.60
13.15
1,704,642
+1.40(+11.91%)
May 03, 2017
11.80
11.90
11.70
11.75
1,026,451
-0.15(-1.26%)
May 02, 2017
11.65
11.90
11.60
11.90
881,407
+0.30(+2.59%)
May 01, 2017
11.50
11.65
11.40
11.60
570,209
+0.10(+0.87%)
Apr 28, 2017
11.80
11.80
11.35
11.50
700,957
-0.25(-2.13%)
Apr 27, 2017
11.55
11.80
11.30
11.75
1,539,039
+0.25(+2.17%)
Apr 26, 2017
11.50
11.72
11.45
11.50
1,559,629
+0.00(+0.00%)
Apr 25, 2017
11.60
11.40
11.50
670,481
-0.10(-0.86%)
Apr 24, 2017
11.90
11.90
11.60
11.60
731,939
-0.10(-0.85%)
Apr 21, 2017
11.55
11.78
11.40
11.70
816,268
+0.10(+0.86%)
Apr 20, 2017
11.35
11.95
11.30
11.60
2,300,366
+0.35(+3.11%)
Apr 19, 2017
10.85
11.30
10.60
11.25
1,460,727
+0.50(+4.65%)
Apr 18, 2017
10.45
10.85
10.45
10.75
860,384
+0.20(+1.90%)
Apr 17, 2017
10.60
10.68
10.43
10.55
631,008
-0.05(-0.47%)
Apr 13, 2017
10.55
10.70
10.45
10.60
809,676
+0.00(+0.00%)
Apr 12, 2017
10.80
10.20
10.60
1,367,184
-0.20(-1.85%)
Apr 11, 2017
10.70
10.90
10.60
10.80
745,496
+0.05(+0.47%)
Apr 10, 2017
10.55
10.90
10.45
10.75
825,774
+0.20(+1.90%)
Apr 07, 2017
10.30
10.55
10.20
10.55
992,065
+0.20(+1.93%)
Apr 06, 2017
9.950
10.40
9.900
10.35
821,128
+0.40(+4.02%)
Apr 05, 2017
10.15
10.25
9.900
9.950
906,869
-0.10(-1.00%)
Apr 04, 2017
10.20
10.20
9.950
10.05
625,430
-0.20(-1.95%)
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.