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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
1.521
1.560
1.387
1.412
786,065
-0.10(-6.78%)
Mar 30, 2020
1.605
1.637
1.476
1.515
948,973
-0.10(-5.98%)
Mar 27, 2020
1.637
1.695
1.438
1.611
1,921,290
+0.01(+0.80%)
Mar 26, 2020
1.444
1.958
1.444
1.598
3,071,054
+0.19(+13.18%)
Mar 25, 2020
1.374
1.714
1.348
1.412
1,946,270
+0.13(+10.00%)
Mar 24, 2020
1.239
1.406
1.232
1.284
906,114
+0.15(+13.64%)
Mar 23, 2020
1.412
1.425
1.111
1.130
1,620,353
-0.29(-20.36%)
Mar 20, 2020
1.489
1.765
1.412
1.419
2,366,211
+0.01(+0.45%)
Mar 19, 2020
1.040
1.592
0.9821
1.412
2,274,547
+0.47(+49.66%)
Mar 18, 2020
1.759
1.759
0.9436
0.9436
3,464,535
-0.80(-45.76%)
Mar 17, 2020
2.003
2.003
1.740
1.740
1,760,290
-0.24(-12.01%)
Mar 16, 2020
2.028
2.138
1.958
1.977
1,493,823
-0.21(-9.68%)
Mar 13, 2020
2.109
2.214
2.035
2.189
1,707,759
+0.18(+9.23%)
Mar 12, 2020
2.152
2.257
1.998
2.004
2,265,385
-0.38(-15.80%)
Mar 11, 2020
2.503
2.565
2.374
2.380
1,623,717
-0.14(-5.62%)
Mar 10, 2020
2.590
2.675
2.497
2.522
1,017,279
+0.02(+0.99%)
Mar 09, 2020
2.621
2.621
2.466
2.497
1,494,355
-0.29(-10.40%)
Mar 06, 2020
2.830
2.836
2.713
2.787
978,920
-0.06(-1.95%)
Mar 05, 2020
2.929
2.929
2.836
2.843
598,359
-0.10(-3.35%)
Mar 04, 2020
2.904
2.972
2.900
2.941
339,153
+0.06(+1.92%)
Mar 03, 2020
2.910
2.947
2.849
2.886
747,940
-0.01(-0.21%)
Mar 02, 2020
2.775
2.904
2.756
2.892
1,010,352
+0.12(+4.22%)
Feb 28, 2020
2.775
2.836
2.750
2.775
2,159,107
-0.09(-3.23%)
Feb 27, 2020
2.960
2.966
2.836
2.867
1,364,843
-0.12(-4.12%)
Feb 26, 2020
2.997
3.033
2.972
2.990
1,204,359
-0.02(-0.61%)
Feb 25, 2020
3.132
3.132
2.972
3.009
1,419,671
-0.12(-3.94%)
Feb 24, 2020
3.095
3.132
3.077
3.132
1,093,738
+0.02(+0.79%)
Feb 21, 2020
3.095
3.114
3.089
3.108
410,802
+0.00(+0.00%)
Feb 20, 2020
3.095
3.126
3.095
3.108
396,407
-0.02(-0.79%)
Feb 19, 2020
3.138
3.138
3.101
3.132
391,584
-0.01(-0.20%)
Feb 18, 2020
3.114
3.138
3.095
3.138
391,659
+0.02(+0.79%)
Feb 14, 2020
3.114
3.132
3.101
3.114
271,652
+0.01(+0.20%)
Feb 13, 2020
3.108
3.114
3.089
3.108
189,063
-0.01(-0.40%)
Feb 12, 2020
3.114
3.138
3.092
3.120
553,774
+0.02(+0.80%)
Feb 11, 2020
3.052
3.114
3.052
3.095
697,909
+0.05(+1.62%)
Feb 10, 2020
3.040
3.058
3.040
3.046
327,288
+0.01(+0.41%)
Feb 07, 2020
3.058
3.064
3.034
3.034
333,605
-0.04(-1.20%)
Feb 06, 2020
3.046
3.083
3.040
3.071
499,110
+0.01(+0.40%)
Feb 05, 2020
3.052
3.095
3.040
3.058
391,451
+0.02(+0.61%)
Feb 04, 2020
3.058
3.064
3.027
3.040
468,874
-0.01(-0.40%)
Feb 03, 2020
3.071
3.071
3.034
3.052
340,997
-0.02(-0.60%)
Jan 31, 2020
3.077
3.077
3.046
3.071
339,119
-0.01(-0.20%)
Jan 30, 2020
3.077
3.089
3.058
3.077
248,661
-0.02(-0.60%)
Jan 29, 2020
3.083
3.095
3.071
3.095
419,672
+0.02(+0.60%)
Jan 28, 2020
3.071
3.077
3.052
3.077
394,732
+0.02(+0.60%)
Jan 27, 2020
3.040
3.071
3.023
3.058
467,275
-0.01(-0.20%)
Jan 24, 2020
3.083
3.101
3.058
3.064
603,635
-0.02(-0.60%)
Jan 23, 2020
3.083
3.101
3.083
3.083
320,484
-0.01(-0.20%)
Jan 22, 2020
3.064
3.101
3.064
3.089
522,449
+0.02(+0.80%)
Jan 21, 2020
3.077
3.101
3.064
3.064
428,738
-0.04(-1.39%)
Jan 17, 2020
3.083
3.114
3.077
3.108
581,578
+0.02(+0.80%)
Jan 16, 2020
3.114
3.126
3.083
3.083
307,104
-0.04(-1.19%)
Jan 15, 2020
3.083
3.126
3.083
3.120
652,746
+0.03(+1.00%)
Jan 14, 2020
3.083
3.114
3.077
3.089
501,325
+0.00(+0.00%)
Jan 13, 2020
3.089
3.095
3.077
3.089
449,612
+0.00(+0.00%)
Jan 10, 2020
3.089
3.095
3.077
3.089
438,049
+0.01(+0.40%)
Jan 09, 2020
3.071
3.089
3.052
3.077
902,298
+0.02(+0.81%)
Jan 08, 2020
3.058
3.064
3.043
3.052
370,149
+0.01(+0.41%)
Jan 07, 2020
3.034
3.052
3.027
3.040
296,243
+0.00(+0.00%)
Jan 06, 2020
3.040
3.052
3.031
3.040
391,986
+0.01(+0.20%)
Jan 03, 2020
3.064
3.064
3.021
3.034
719,432
-0.03(-1.01%)
Jan 02, 2020
3.052
3.077
3.040
3.064
557,323
+0.00(+0.10%)
Dec 31, 2019
3.058
3.083
3.049
3.061
865,232
-0.01(-0.30%)
Dec 30, 2019
3.071
3.089
3.052
3.071
1,087,189
-0.01(-0.20%)
Dec 27, 2019
3.083
3.089
3.046
3.077
909,669
+0.00(+0.00%)
Dec 26, 2019
3.040
3.083
3.027
3.077
912,551
+0.02(+0.81%)
Dec 24, 2019
3.021
3.058
3.021
3.052
409,667
+0.01(+0.41%)
Dec 23, 2019
3.027
3.052
3.003
3.040
813,144
+0.02(+0.61%)
Dec 20, 2019
3.071
3.083
3.009
3.021
4,336,541
-0.05(-1.61%)
Dec 19, 2019
3.071
3.089
3.058
3.071
693,441
-0.02(-0.60%)
Dec 18, 2019
3.071
3.114
3.064
3.089
924,460
+0.00(+0.00%)
Dec 17, 2019
3.095
3.138
3.052
3.089
1,722,829
+0.01(+0.20%)
Dec 16, 2019
3.113
3.113
3.013
3.083
1,874,061
-0.02(-0.58%)
Dec 13, 2019
3.077
3.107
3.077
3.101
847,444
+0.02(+0.78%)
Dec 12, 2019
3.077
3.119
3.071
3.077
645,398
+0.00(+0.00%)
Dec 11, 2019
3.083
3.089
3.077
3.077
344,524
-0.01(-0.19%)
Dec 10, 2019
3.077
3.089
3.071
3.083
712,453
+0.01(+0.19%)
Dec 09, 2019
3.083
3.083
3.065
3.077
426,995
-0.01(-0.39%)
Dec 06, 2019
3.059
3.089
3.053
3.089
651,380
+0.04(+1.18%)
Dec 05, 2019
3.077
3.077
3.041
3.053
408,374
-0.01(-0.39%)
Dec 04, 2019
3.011
3.065
3.011
3.065
704,034
+0.06(+2.00%)
Dec 03, 2019
2.987
3.011
2.975
3.005
551,259
+0.01(+0.20%)
Dec 02, 2019
2.969
2.999
2.948
2.999
1,071,918
+0.03(+1.01%)
Nov 29, 2019
2.969
2.981
2.951
2.969
289,928
+0.00(+0.00%)
Nov 27, 2019
2.963
2.993
2.945
2.969
250,582
+0.01(+0.20%)
Nov 26, 2019
2.993
3.035
2.951
2.963
486,728
-0.05(-1.59%)
Nov 25, 2019
2.909
3.011
2.909
3.011
745,891
+0.11(+3.72%)
Nov 22, 2019
2.909
2.925
2.891
2.903
1,012,665
-0.01(-0.21%)
Nov 21, 2019
2.939
2.939
2.909
2.909
696,768
-0.04(-1.22%)
Nov 20, 2019
2.939
2.951
2.909
2.945
446,856
+0.01(+0.41%)
Nov 19, 2019
2.945
2.957
2.915
2.933
607,406
-0.02(-0.61%)
Nov 18, 2019
2.963
2.969
2.933
2.951
578,709
+0.00(+0.00%)
Nov 15, 2019
2.987
2.993
2.945
2.951
338,277
-0.02(-0.81%)
Nov 14, 2019
2.975
2.981
2.951
2.975
374,582
-0.01(-0.20%)
Nov 13, 2019
2.981
2.993
2.969
2.981
384,859
-0.01(-0.40%)
Nov 12, 2019
2.975
3.005
2.968
2.993
725,138
+0.02(+0.81%)
Nov 11, 2019
2.963
2.987
2.945
2.969
665,905
+0.01(+0.20%)
Nov 08, 2019
2.921
2.963
2.915
2.963
369,121
+0.04(+1.44%)
Nov 07, 2019
2.969
2.974
2.915
2.921
622,751
-0.06(-2.01%)
Nov 06, 2019
2.969
2.999
2.969
2.981
678,637
+0.00(+0.00%)
Nov 05, 2019
2.993
2.993
2.963
2.981
824,282
-0.01(-0.40%)
Nov 04, 2019
2.909
2.999
2.897
2.993
2,004,976
+0.17(+5.94%)
Nov 01, 2019
2.759
2.843
2.759
2.825
560,183
+0.05(+1.73%)
Oct 31, 2019
2.783
2.795
2.747
2.777
849,948
-0.01(-0.43%)
Oct 30, 2019
2.807
2.807
2.777
2.789
483,148
-0.04(-1.27%)
Oct 29, 2019
2.819
2.831
2.795
2.825
636,310
+0.01(+0.21%)
Oct 28, 2019
2.783
2.837
2.777
2.819
470,801
+0.04(+1.29%)
Oct 25, 2019
2.795
2.801
2.759
2.783
593,027
-0.02(-0.64%)
Oct 24, 2019
2.867
2.867
2.789
2.801
970,828
-0.07(-2.51%)
Oct 23, 2019
2.873
2.885
2.861
2.873
378,484
+0.00(+0.00%)
Oct 22, 2019
2.873
2.885
2.855
2.873
378,317
-0.01(-0.21%)
Oct 21, 2019
2.873
2.891
2.867
2.879
448,250
+0.01(+0.42%)
Oct 18, 2019
2.867
2.879
2.855
2.867
339,611
-0.01(-0.21%)
Oct 17, 2019
2.885
2.891
2.858
2.873
586,874
-0.01(-0.21%)
Oct 16, 2019
2.891
2.927
2.879
2.879
589,155
-0.02(-0.83%)
Oct 15, 2019
2.879
2.918
2.879
2.903
426,149
+0.02(+0.62%)
Oct 14, 2019
2.897
2.927
2.879
2.885
323,566
-0.03(-1.03%)
Oct 11, 2019
2.903
2.939
2.903
2.915
406,466
+0.01(+0.41%)
Oct 10, 2019
2.897
2.927
2.891
2.903
399,105
+0.00(+0.00%)
Oct 09, 2019
2.903
2.945
2.891
2.903
534,348
+0.00(+0.00%)
Oct 08, 2019
2.885
2.936
2.881
2.903
564,276
+0.01(+0.21%)
Oct 07, 2019
2.915
2.939
2.891
2.897
489,777
+0.00(+0.00%)
Oct 04, 2019
2.867
2.906
2.867
2.897
497,663
+0.04(+1.26%)
Oct 03, 2019
2.873
2.933
2.849
2.861
524,065
-0.02(-0.63%)
Oct 02, 2019
2.963
2.963
2.858
2.879
810,022
-0.09(-3.03%)
Oct 01, 2019
3.005
3.017
2.951
2.969
609,229
-0.04(-1.20%)
Sep 30, 2019
3.035
3.035
3.005
3.005
317,362
-0.03(-0.99%)
Sep 27, 2019
3.029
3.035
3.017
3.035
450,814
+0.01(+0.20%)
Sep 26, 2019
3.023
3.041
3.017
3.029
480,764
+0.01(+0.40%)
Sep 25, 2019
3.011
3.053
3.011
3.017
804,100
+0.01(+0.20%)
Sep 24, 2019
3.071
3.071
3.005
3.011
506,576
-0.05(-1.57%)
Sep 23, 2019
3.053
3.083
3.047
3.059
337,317
-0.02(-0.58%)
Sep 20, 2019
3.047
3.077
3.011
3.077
1,312,430
+0.04(+1.18%)
Sep 19, 2019
3.059
3.077
3.035
3.041
378,827
-0.02(-0.59%)
Sep 18, 2019
3.047
3.077
3.023
3.059
839,410
+0.00(+0.00%)
Sep 17, 2019
3.083
3.089
3.041
3.059
787,231
-0.02(-0.78%)
Sep 16, 2019
3.101
3.113
3.065
3.083
549,597
-0.02(-0.58%)
Sep 13, 2019
3.077
3.113
3.071
3.101
748,579
+0.04(+1.17%)
Sep 12, 2019
3.065
3.071
3.036
3.065
790,697
+0.01(+0.19%)
Sep 11, 2019
3.065
3.086
3.053
3.059
1,196,068
-0.03(-0.95%)
Sep 10, 2019
3.094
3.095
3.065
3.088
520,939
+0.01(+0.19%)
Sep 09, 2019
3.047
3.094
3.047
3.083
478,720
+0.04(+1.34%)
Sep 06, 2019
3.065
3.077
3.036
3.042
405,098
-0.02(-0.76%)
Sep 05, 2019
3.083
3.094
3.053
3.065
375,719
+0.01(+0.38%)
Sep 04, 2019
3.094
3.100
3.047
3.053
675,877
-0.02(-0.57%)
Sep 03, 2019
3.042
3.083
3.012
3.071
554,884
+0.02(+0.57%)
Aug 30, 2019
3.042
3.057
3.001
3.053
508,214
+0.02(+0.58%)
Aug 29, 2019
3.030
3.042
3.001
3.036
377,017
+0.02(+0.78%)
Aug 28, 2019
2.972
3.018
2.960
3.012
512,644
+0.04(+1.38%)
Aug 27, 2019
3.018
3.024
2.954
2.972
724,213
-0.05(-1.55%)
Aug 26, 2019
3.042
3.065
2.995
3.018
444,078
+0.00(+0.00%)
Aug 23, 2019
3.077
3.077
3.012
3.018
652,097
-0.05(-1.71%)
Aug 22, 2019
3.088
3.094
3.065
3.071
396,200
-0.02(-0.57%)
Aug 21, 2019
3.123
3.123
3.077
3.088
582,996
-0.03(-0.94%)
Aug 20, 2019
3.112
3.158
3.083
3.118
501,945
+0.01(+0.19%)
Aug 19, 2019
3.094
3.123
3.071
3.112
563,393
+0.03(+0.95%)
Aug 16, 2019
3.036
3.097
3.033
3.083
550,009
+0.05(+1.73%)
Aug 15, 2019
3.047
3.074
2.983
3.030
1,084,984
-0.02(-0.76%)
Aug 14, 2019
3.147
3.147
3.018
3.053
1,200,083
-0.10(-3.15%)
Aug 13, 2019
3.129
3.188
3.129
3.153
599,900
+0.01(+0.37%)
Aug 12, 2019
3.170
3.211
3.129
3.141
544,889
-0.04(-1.10%)
Aug 09, 2019
3.228
3.236
3.176
3.176
462,651
-0.06(-1.98%)
Aug 08, 2019
3.176
3.246
3.153
3.240
819,318
+0.06(+2.02%)
Aug 07, 2019
3.240
3.240
3.170
3.176
789,860
-0.05(-1.63%)
Aug 06, 2019
3.246
3.269
3.188
3.228
1,020,023
-0.01(-0.18%)
Aug 05, 2019
3.269
3.281
3.205
3.234
1,188,700
-0.05(-1.42%)
Aug 02, 2019
3.246
3.320
3.240
3.281
733,288
+0.03(+0.90%)
Aug 01, 2019
3.444
3.468
3.240
3.252
2,515,027
-0.25(-7.17%)
Jul 31, 2019
3.561
3.561
3.503
3.503
787,337
-0.05(-1.32%)
Jul 30, 2019
3.497
3.555
3.492
3.550
555,983
+0.06(+1.67%)
Jul 29, 2019
3.520
3.520
3.479
3.491
290,410
-0.02(-0.66%)
Jul 26, 2019
3.491
3.515
3.485
3.515
407,154
+0.03(+0.84%)
Jul 25, 2019
3.520
3.520
3.479
3.485
293,682
-0.02(-0.67%)
Jul 24, 2019
3.468
3.515
3.468
3.509
382,444
+0.04(+1.18%)
Jul 23, 2019
3.503
3.503
3.468
3.468
421,665
-0.02(-0.67%)
Jul 22, 2019
3.474
3.497
3.468
3.491
506,298
+0.02(+0.50%)
Jul 19, 2019
3.503
3.509
3.474
3.474
527,399
-0.02(-0.50%)
Jul 18, 2019
3.503
3.509
3.491
3.491
414,696
-0.01(-0.17%)
Jul 17, 2019
3.538
3.550
3.444
3.497
1,112,897
-0.05(-1.32%)
Jul 16, 2019
3.561
3.573
3.538
3.544
475,981
-0.02(-0.49%)
Jul 15, 2019
3.561
3.567
3.550
3.561
342,578
+0.00(+0.00%)
Jul 12, 2019
3.579
3.579
3.550
3.561
341,207
-0.01(-0.33%)
Jul 11, 2019
3.567
3.596
3.561
3.573
549,298
+0.01(+0.33%)
Jul 10, 2019
3.555
3.602
3.544
3.561
699,935
+0.01(+0.16%)
Jul 09, 2019
3.573
3.573
3.544
3.555
405,528
-0.01(-0.16%)
Jul 08, 2019
3.561
3.567
3.550
3.561
341,144
-0.01(-0.33%)
Jul 05, 2019
3.573
3.579
3.544
3.573
349,258
+0.02(+0.49%)
Jul 03, 2019
3.544
3.579
3.520
3.555
397,390
+0.02(+0.66%)
Jul 02, 2019
3.544
3.550
3.515
3.532
382,325
-0.02(-0.49%)
Jul 01, 2019
3.532
3.555
3.520
3.550
380,378
+0.03(+0.83%)
Jun 28, 2019
3.526
3.540
3.520
3.520
318,083
+0.00(+0.00%)
Jun 27, 2019
3.538
3.538
3.503
3.520
347,590
-0.02(-0.50%)
Jun 26, 2019
3.474
3.538
3.474
3.538
678,345
+0.06(+1.85%)
Jun 25, 2019
3.509
3.513
3.474
3.474
512,846
-0.03(-0.83%)
Jun 24, 2019
3.538
3.538
3.497
3.503
505,667
-0.01(-0.33%)
Jun 21, 2019
3.509
3.538
3.491
3.515
1,162,367
+0.01(+0.33%)
Jun 20, 2019
3.555
3.555
3.503
3.503
654,815
-0.05(-1.32%)
Jun 19, 2019
3.538
3.550
3.509
3.550
905,238
+0.01(+0.33%)
Jun 18, 2019
3.573
3.590
3.526
3.538
692,384
-0.01(-0.16%)
Jun 17, 2019
3.550
3.590
3.503
3.544
1,058,491
-0.01(-0.16%)
Jun 14, 2019
3.533
3.572
3.533
3.550
1,196,956
+0.02(+0.48%)
Jun 13, 2019
3.521
3.544
3.521
3.533
540,143
+0.02(+0.48%)
Jun 12, 2019
3.533
3.544
3.510
3.516
426,435
-0.02(-0.48%)
Jun 11, 2019
3.544
3.555
3.521
3.533
355,956
-0.01(-0.16%)
Jun 10, 2019
3.527
3.544
3.516
3.538
285,834
+0.02(+0.48%)
Jun 07, 2019
3.493
3.521
3.470
3.521
367,005
+0.03(+0.81%)
Jun 06, 2019
3.487
3.504
3.450
3.493
289,392
+0.01(+0.16%)
Jun 05, 2019
3.493
3.499
3.476
3.487
531,754
+0.02(+0.49%)
Jun 04, 2019
3.470
3.476
3.442
3.470
347,734
+0.03(+0.82%)
Jun 03, 2019
3.430
3.482
3.430
3.442
961,773
+0.01(+0.17%)
May 31, 2019
3.459
3.465
3.436
3.436
544,600
-0.05(-1.30%)
May 30, 2019
3.453
3.482
3.447
3.482
346,394
+0.03(+0.99%)
May 29, 2019
3.453
3.453
3.430
3.447
229,474
-0.01(-0.16%)
May 28, 2019
3.459
3.476
3.442
3.453
170,737
-0.01(-0.33%)
May 24, 2019
3.487
3.493
3.459
3.465
578,637
-0.02(-0.65%)
May 23, 2019
3.510
3.510
3.476
3.487
461,698
-0.03(-0.81%)
May 22, 2019
3.521
3.538
3.504
3.516
238,012
+0.00(+0.00%)
May 21, 2019
3.516
3.527
3.504
3.516
210,002
+0.02(+0.49%)
May 20, 2019
3.487
3.510
3.482
3.499
192,243
+0.00(+0.00%)
May 17, 2019
3.482
3.516
3.482
3.499
214,806
+0.01(+0.16%)
May 16, 2019
3.493
3.510
3.493
3.493
209,769
+0.00(+0.00%)
May 15, 2019
3.499
3.510
3.487
3.493
176,845
-0.02(-0.65%)
May 14, 2019
3.493
3.527
3.493
3.516
187,566
+0.02(+0.65%)
May 13, 2019
3.510
3.510
3.476
3.493
300,720
-0.03(-0.96%)
May 10, 2019
3.527
3.544
3.518
3.527
325,560
-0.01(-0.16%)
May 09, 2019
3.538
3.538
3.504
3.533
400,332
-0.01(-0.16%)
May 08, 2019
3.527
3.564
3.527
3.538
317,042
+0.00(+0.00%)
May 07, 2019
3.516
3.567
3.516
3.538
606,940
+0.00(+0.00%)
May 06, 2019
3.538
3.550
3.499
3.538
457,437
-0.01(-0.16%)
May 03, 2019
3.561
3.567
3.538
3.544
467,707
+0.00(+0.00%)
May 02, 2019
3.447
3.572
3.447
3.544
741,007
+0.09(+2.46%)
May 01, 2019
3.482
3.527
3.453
3.459
498,224
-0.07(-1.93%)
Apr 30, 2019
3.516
3.533
3.487
3.527
487,542
+0.01(+0.32%)
Apr 29, 2019
3.493
3.544
3.493
3.516
586,406
+0.02(+0.65%)
Apr 26, 2019
3.487
3.510
3.479
3.493
204,577
+0.01(+0.16%)
Apr 25, 2019
3.504
3.510
3.470
3.487
249,761
-0.01(-0.32%)
Apr 24, 2019
3.510
3.515
3.487
3.499
510,846
-0.01(-0.32%)
Apr 23, 2019
3.459
3.510
3.459
3.510
493,013
+0.05(+1.31%)
Apr 22, 2019
3.442
3.470
3.436
3.465
335,504
+0.02(+0.49%)
Apr 18, 2019
3.465
3.467
3.442
3.447
270,360
-0.02(-0.65%)
Apr 17, 2019
3.436
3.470
3.430
3.470
372,726
+0.03(+0.82%)
Apr 16, 2019
3.425
3.447
3.419
3.442
520,347
+0.01(+0.33%)
Apr 15, 2019
3.442
3.470
3.413
3.430
620,867
+0.00(+0.00%)
Apr 12, 2019
3.447
3.447
3.425
3.430
362,949
+0.00(+0.00%)
Apr 11, 2019
3.442
3.453
3.425
3.430
273,083
-0.01(-0.33%)
Apr 10, 2019
3.402
3.453
3.402
3.442
543,159
+0.04(+1.17%)
Apr 09, 2019
3.425
3.459
3.379
3.402
1,149,064
-0.03(-0.99%)
Apr 08, 2019
3.453
3.465
3.425
3.436
542,097
-0.02(-0.49%)
Apr 05, 2019
3.442
3.470
3.436
3.453
402,101
+0.02(+0.66%)
Apr 04, 2019
3.430
3.447
3.414
3.430
438,547
+0.01(+0.17%)
Apr 03, 2019
3.430
3.442
3.408
3.425
703,472
+0.01(+0.17%)
Apr 02, 2019
3.391
3.456
3.379
3.419
878,457
+0.03(+0.84%)
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.