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
Genie Energy Ltd Cl B
(NY:
GNE
)
15.26
+0.18 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2020
6.906
7.137
6.835
7.013
119,578
-0.04(-0.51%)
Apr 29, 2020
7.182
7.289
7.039
7.048
181,024
+0.00(+0.00%)
Apr 28, 2020
7.208
7.253
6.959
7.048
148,633
-0.04(-0.50%)
Apr 27, 2020
6.950
7.200
6.906
7.084
117,963
+0.19(+2.71%)
Apr 24, 2020
6.915
7.004
6.666
6.897
120,571
-0.04(-0.64%)
Apr 23, 2020
7.102
7.155
6.915
6.941
122,350
-0.12(-1.76%)
Apr 22, 2020
7.075
7.217
6.986
7.066
175,823
+0.04(+0.63%)
Apr 21, 2020
7.004
7.128
6.870
7.022
162,598
-0.12(-1.62%)
Apr 20, 2020
7.022
7.333
7.022
7.137
211,922
-0.21(-2.91%)
Apr 17, 2020
7.395
7.511
7.289
7.351
188,666
+0.06(+0.85%)
Apr 16, 2020
7.324
7.342
7.097
7.289
123,001
-0.03(-0.36%)
Apr 15, 2020
6.906
7.498
6.763
7.315
210,275
+0.34(+4.85%)
Apr 14, 2020
7.173
7.200
6.941
6.977
145,980
-0.01(-0.13%)
Apr 13, 2020
7.039
7.121
6.888
6.986
123,307
-0.11(-1.51%)
Apr 09, 2020
7.039
7.191
6.977
7.093
226,647
+0.17(+2.44%)
Apr 08, 2020
6.710
7.013
6.612
6.924
264,606
+0.25(+3.73%)
Apr 07, 2020
6.381
6.755
6.354
6.674
146,733
+0.26(+4.02%)
Apr 06, 2020
6.149
6.514
6.034
6.416
167,297
+0.41(+6.81%)
Apr 03, 2020
6.212
6.327
5.846
6.007
196,420
-0.21(-3.43%)
Apr 02, 2020
6.212
6.345
6.056
6.221
156,216
+0.04(+0.72%)
Apr 01, 2020
6.158
6.443
6.078
6.176
153,976
-0.21(-3.34%)
Mar 31, 2020
6.381
6.510
6.149
6.390
225,502
+0.05(+0.84%)
Mar 30, 2020
6.132
6.425
5.838
6.336
185,748
+0.23(+3.79%)
Mar 27, 2020
5.687
6.274
5.429
6.105
128,886
+0.28(+4.73%)
Mar 26, 2020
5.535
6.141
5.535
5.829
152,447
+0.29(+5.31%)
Mar 25, 2020
5.624
5.847
5.393
5.535
163,569
-0.06(-1.11%)
Mar 24, 2020
5.909
6.123
5.393
5.598
204,038
-0.07(-1.26%)
Mar 23, 2020
5.909
5.998
5.366
5.669
173,132
-0.11(-1.92%)
Mar 20, 2020
5.613
6.075
5.349
5.780
258,363
+0.14(+2.50%)
Mar 19, 2020
5.419
6.150
5.155
5.639
186,868
+0.22(+4.06%)
Mar 18, 2020
5.305
5.692
5.191
5.419
137,528
-0.40(-6.81%)
Mar 17, 2020
4.900
5.815
4.804
5.815
200,624
+0.97(+19.96%)
Mar 16, 2020
4.839
5.191
4.278
4.848
169,380
-0.34(-6.61%)
Mar 13, 2020
4.716
5.437
4.716
5.191
234,947
+0.06(+1.20%)
Mar 12, 2020
4.047
5.235
4.047
5.129
193,640
-0.04(-0.85%)
Mar 11, 2020
5.111
5.323
5.111
5.173
208,630
-0.09(-1.67%)
Mar 10, 2020
5.375
5.393
4.988
5.261
166,945
+0.33(+6.60%)
Mar 09, 2020
5.551
5.551
4.892
4.936
134,252
-0.99(-16.77%)
Mar 06, 2020
5.982
6.009
5.745
5.930
92,751
-0.20(-3.30%)
Mar 05, 2020
6.264
6.361
6.053
6.132
60,197
-0.24(-3.73%)
Mar 04, 2020
6.440
6.504
6.238
6.370
76,418
+0.03(+0.42%)
Mar 03, 2020
6.405
6.616
6.167
6.343
107,777
-0.05(-0.83%)
Mar 02, 2020
6.123
6.414
6.105
6.396
102,397
+0.31(+5.06%)
Feb 28, 2020
6.238
6.255
5.982
6.088
105,482
-0.26(-4.02%)
Feb 27, 2020
6.519
6.598
6.317
6.343
79,872
-0.27(-4.12%)
Feb 26, 2020
6.924
6.950
6.537
6.616
90,006
-0.26(-3.84%)
Feb 25, 2020
6.968
6.968
6.783
6.880
64,071
-0.08(-1.14%)
Feb 24, 2020
7.205
7.241
6.933
6.959
74,608
-0.39(-5.27%)
Feb 21, 2020
7.364
7.381
7.258
7.346
70,700
-0.02(-0.24%)
Feb 20, 2020
7.232
7.381
7.091
7.364
114,558
+0.10(+1.33%)
Feb 19, 2020
7.056
7.337
7.056
7.267
225,827
+0.22(+3.12%)
Feb 18, 2020
6.906
7.109
6.897
7.047
159,857
+0.14(+2.04%)
Feb 14, 2020
6.959
7.091
6.880
6.906
83,203
-0.06(-0.88%)
Feb 13, 2020
6.695
7.029
6.695
6.968
96,618
+0.25(+3.66%)
Feb 12, 2020
6.651
6.739
6.581
6.721
71,727
+0.07(+1.06%)
Feb 11, 2020
6.669
6.748
6.616
6.651
35,405
+0.03(+0.40%)
Feb 10, 2020
6.677
6.721
6.607
6.625
58,375
-0.05(-0.79%)
Feb 07, 2020
6.686
6.740
6.625
6.677
80,475
-0.03(-0.39%)
Feb 06, 2020
6.669
6.774
6.625
6.704
70,512
+0.04(+0.66%)
Feb 05, 2020
6.528
6.677
6.466
6.660
63,432
+0.18(+2.85%)
Feb 04, 2020
6.537
6.677
6.458
6.475
98,082
-0.03(-0.41%)
Feb 03, 2020
6.352
6.589
6.352
6.502
97,675
+0.14(+2.21%)
Jan 31, 2020
6.475
6.528
6.343
6.361
86,272
-0.15(-2.30%)
Jan 30, 2020
6.387
6.510
6.352
6.510
49,071
+0.10(+1.51%)
Jan 29, 2020
6.458
6.458
6.343
6.414
105,435
+0.00(+0.00%)
Jan 28, 2020
6.431
6.502
6.396
6.414
66,382
-0.02(-0.27%)
Jan 27, 2020
6.361
6.493
6.343
6.431
102,283
-0.02(-0.27%)
Jan 24, 2020
6.598
6.633
6.431
6.449
77,633
-0.15(-2.27%)
Jan 23, 2020
6.607
6.633
6.466
6.598
100,486
-0.04(-0.66%)
Jan 22, 2020
6.660
6.705
6.598
6.642
58,671
-0.02(-0.26%)
Jan 21, 2020
6.607
6.695
6.537
6.660
75,109
+0.05(+0.80%)
Jan 17, 2020
6.774
6.783
6.585
6.607
93,774
-0.14(-2.09%)
Jan 16, 2020
6.660
6.771
6.616
6.748
84,635
+0.09(+1.32%)
Jan 15, 2020
6.633
6.730
6.625
6.660
67,556
+0.04(+0.53%)
Jan 14, 2020
6.607
6.704
6.545
6.625
92,739
+0.04(+0.53%)
Jan 13, 2020
6.493
6.660
6.458
6.589
92,949
+0.06(+0.94%)
Jan 10, 2020
6.633
6.633
6.502
6.528
64,676
-0.06(-0.93%)
Jan 09, 2020
6.598
6.633
6.458
6.589
118,633
+0.02(+0.27%)
Jan 08, 2020
6.721
6.757
6.554
6.572
75,534
-0.16(-2.35%)
Jan 07, 2020
6.677
6.765
6.607
6.730
67,092
+0.04(+0.53%)
Jan 06, 2020
6.642
6.809
6.589
6.695
131,172
+0.01(+0.13%)
Jan 03, 2020
6.642
6.792
6.642
6.686
68,995
+0.02(+0.26%)
Jan 02, 2020
6.871
6.871
6.493
6.669
212,945
-0.13(-1.94%)
Dec 31, 2019
6.933
6.988
6.774
6.801
96,843
-0.09(-1.28%)
Dec 30, 2019
7.003
7.038
6.862
6.889
113,444
-0.12(-1.76%)
Dec 27, 2019
7.065
7.109
6.959
7.012
84,112
-0.10(-1.36%)
Dec 26, 2019
7.091
7.170
7.047
7.109
67,992
+0.04(+0.50%)
Dec 24, 2019
7.109
7.126
7.038
7.073
77,179
-0.04(-0.62%)
Dec 23, 2019
7.135
7.197
7.047
7.117
76,077
-0.03(-0.37%)
Dec 20, 2019
7.135
7.161
7.056
7.144
181,752
+0.02(+0.25%)
Dec 19, 2019
7.144
7.214
7.082
7.126
73,849
-0.04(-0.49%)
Dec 18, 2019
7.091
7.188
7.021
7.161
103,824
+0.10(+1.37%)
Dec 17, 2019
7.153
7.205
7.021
7.065
89,305
-0.07(-0.99%)
Dec 16, 2019
7.038
7.197
7.029
7.135
199,097
+0.09(+1.25%)
Dec 13, 2019
7.267
7.321
7.025
7.047
148,334
-0.26(-3.61%)
Dec 12, 2019
7.179
7.355
7.056
7.311
179,801
+0.15(+2.09%)
Dec 11, 2019
7.425
7.496
7.078
7.161
188,145
-0.26(-3.44%)
Dec 10, 2019
7.399
7.478
7.372
7.416
121,669
+0.04(+0.60%)
Dec 09, 2019
7.328
7.513
7.328
7.372
168,091
+0.03(+0.36%)
Dec 06, 2019
7.284
7.390
7.258
7.346
159,132
+0.10(+1.34%)
Dec 05, 2019
7.276
7.320
7.223
7.249
96,370
-0.03(-0.36%)
Dec 04, 2019
7.320
7.364
7.258
7.276
150,848
-0.04(-0.48%)
Dec 03, 2019
7.153
7.408
7.153
7.311
187,951
+0.11(+1.47%)
Dec 02, 2019
7.126
7.232
7.047
7.205
148,428
+0.09(+1.24%)
Nov 29, 2019
7.232
7.241
7.038
7.117
170,044
-0.18(-2.53%)
Nov 27, 2019
7.214
7.337
7.183
7.302
214,601
+0.08(+1.10%)
Nov 26, 2019
7.293
7.346
7.205
7.223
141,140
-0.07(-0.96%)
Nov 25, 2019
7.293
7.372
7.232
7.293
123,469
+0.00(+0.00%)
Nov 22, 2019
7.320
7.399
7.258
7.293
144,696
-0.03(-0.36%)
Nov 21, 2019
7.346
7.460
7.293
7.320
141,960
-0.03(-0.36%)
Nov 20, 2019
7.302
7.390
7.302
7.346
142,893
+0.03(+0.36%)
Nov 19, 2019
7.346
7.372
7.258
7.320
108,466
-0.01(-0.12%)
Nov 18, 2019
7.258
7.381
7.258
7.328
82,592
+0.02(+0.24%)
Nov 15, 2019
7.117
7.320
7.117
7.311
167,202
+0.17(+2.40%)
Nov 14, 2019
7.087
7.288
7.087
7.139
210,633
+0.01(+0.12%)
Nov 13, 2019
6.826
7.166
6.764
7.131
198,289
+0.19(+2.76%)
Nov 12, 2019
6.948
7.104
6.887
6.939
276,189
+0.05(+0.76%)
Nov 11, 2019
6.407
7.096
6.346
6.887
487,766
+0.61(+9.72%)
Nov 08, 2019
6.119
6.387
5.971
6.276
331,875
+0.32(+5.42%)
Nov 07, 2019
6.311
6.311
5.945
5.954
179,413
-0.28(-4.48%)
Nov 06, 2019
6.119
6.320
6.119
6.233
112,806
+0.10(+1.71%)
Nov 05, 2019
6.364
6.390
6.119
6.128
169,028
-0.23(-3.57%)
Nov 04, 2019
6.459
6.520
6.324
6.355
221,869
-0.10(-1.49%)
Nov 01, 2019
6.503
6.608
6.433
6.451
229,203
-0.04(-0.67%)
Oct 31, 2019
6.686
6.738
6.467
6.494
158,095
-0.19(-2.87%)
Oct 30, 2019
6.616
6.738
6.616
6.686
121,915
+0.10(+1.59%)
Oct 29, 2019
6.581
6.616
6.547
6.581
156,040
+0.01(+0.13%)
Oct 28, 2019
6.494
6.590
6.494
6.573
114,938
+0.10(+1.48%)
Oct 25, 2019
6.599
6.669
6.468
6.477
84,660
-0.12(-1.85%)
Oct 24, 2019
6.695
6.695
6.520
6.599
123,779
-0.04(-0.66%)
Oct 23, 2019
6.669
6.747
6.625
6.642
124,961
+0.00(+0.00%)
Oct 22, 2019
6.529
6.795
6.529
6.642
134,656
+0.11(+1.74%)
Oct 21, 2019
6.520
6.660
6.451
6.529
185,026
+0.05(+0.81%)
Oct 18, 2019
6.381
6.538
6.329
6.477
204,310
+0.05(+0.81%)
Oct 17, 2019
6.503
6.503
6.329
6.425
146,840
-0.05(-0.81%)
Oct 16, 2019
6.416
6.529
6.407
6.477
117,644
+0.03(+0.41%)
Oct 15, 2019
6.581
6.651
6.425
6.451
134,554
-0.15(-2.25%)
Oct 14, 2019
6.398
6.660
6.346
6.599
200,523
+0.22(+3.42%)
Oct 11, 2019
6.616
6.686
6.372
6.381
321,091
-0.20(-3.05%)
Oct 10, 2019
6.695
6.721
6.503
6.581
166,169
-0.11(-1.69%)
Oct 09, 2019
6.686
6.817
6.651
6.695
185,797
+0.04(+0.66%)
Oct 08, 2019
6.494
6.738
6.494
6.651
112,270
+0.08(+1.19%)
Oct 07, 2019
6.486
6.660
6.451
6.573
146,876
+0.05(+0.80%)
Oct 04, 2019
6.468
6.573
6.320
6.520
392,216
+0.05(+0.81%)
Oct 03, 2019
6.616
6.651
6.276
6.468
218,030
-0.15(-2.24%)
Oct 02, 2019
6.477
6.625
6.433
6.616
203,704
+0.17(+2.71%)
Oct 01, 2019
6.529
6.616
6.433
6.442
136,607
-0.06(-0.94%)
Sep 30, 2019
6.329
6.547
6.276
6.503
311,142
+0.18(+2.90%)
Sep 27, 2019
6.477
6.539
6.302
6.320
178,499
-0.21(-3.20%)
Sep 26, 2019
6.398
6.616
6.320
6.529
168,452
+0.15(+2.32%)
Sep 25, 2019
6.573
6.625
6.298
6.381
154,244
-0.19(-2.92%)
Sep 24, 2019
6.669
6.669
6.500
6.573
261,614
-0.05(-0.79%)
Sep 23, 2019
6.529
6.669
6.468
6.625
65,604
+0.07(+1.06%)
Sep 20, 2019
6.520
6.595
6.403
6.555
180,219
+0.02(+0.27%)
Sep 19, 2019
6.477
6.634
6.468
6.538
134,619
+0.06(+0.94%)
Sep 18, 2019
6.625
6.634
6.394
6.477
170,884
-0.15(-2.24%)
Sep 17, 2019
6.703
6.738
6.512
6.625
116,967
-0.05(-0.78%)
Sep 16, 2019
6.442
6.751
6.407
6.677
402,205
+0.23(+3.51%)
Sep 13, 2019
6.486
6.608
6.425
6.451
137,659
-0.02(-0.27%)
Sep 12, 2019
6.442
6.625
6.381
6.468
237,711
+0.03(+0.54%)
Sep 11, 2019
6.146
6.468
6.119
6.433
243,564
+0.24(+3.94%)
Sep 10, 2019
5.963
6.320
5.963
6.189
224,915
+0.21(+3.50%)
Sep 09, 2019
6.154
6.207
5.928
5.980
456,936
-0.22(-3.52%)
Sep 06, 2019
6.241
6.302
6.198
6.198
221,173
-0.02(-0.28%)
Sep 05, 2019
6.285
6.512
6.198
6.215
243,819
-0.07(-1.11%)
Sep 04, 2019
6.180
6.330
6.137
6.285
144,240
+0.16(+2.56%)
Sep 03, 2019
6.163
6.272
6.006
6.128
211,352
-0.11(-1.82%)
Aug 30, 2019
6.425
6.425
6.137
6.241
167,142
-0.13(-2.05%)
Aug 29, 2019
6.311
6.416
6.241
6.372
102,997
+0.09(+1.39%)
Aug 28, 2019
6.381
6.538
6.241
6.285
197,808
-0.09(-1.37%)
Aug 27, 2019
6.442
6.532
6.215
6.372
323,427
-0.06(-0.95%)
Aug 26, 2019
6.346
6.538
6.215
6.433
242,297
+0.11(+1.79%)
Aug 23, 2019
6.398
6.573
6.294
6.320
257,882
-0.10(-1.49%)
Aug 22, 2019
6.529
6.573
6.398
6.416
145,632
-0.09(-1.34%)
Aug 21, 2019
6.477
6.625
6.425
6.503
183,422
+0.02(+0.27%)
Aug 20, 2019
6.311
6.555
6.285
6.486
167,442
+0.15(+2.34%)
Aug 19, 2019
6.233
6.407
6.215
6.337
151,856
+0.10(+1.68%)
Aug 16, 2019
6.137
6.329
6.102
6.233
230,924
+0.10(+1.71%)
Aug 15, 2019
6.250
6.259
6.041
6.128
304,872
-0.07(-1.06%)
Aug 14, 2019
6.495
6.564
6.142
6.194
305,785
-0.33(-5.03%)
Aug 13, 2019
6.202
6.737
6.202
6.521
520,280
+0.31(+5.00%)
Aug 12, 2019
6.323
6.332
6.107
6.211
276,884
-0.11(-1.77%)
Aug 09, 2019
6.297
6.513
6.263
6.323
434,844
+0.16(+2.52%)
Aug 08, 2019
6.099
6.271
5.823
6.168
598,834
+0.12(+2.00%)
Aug 07, 2019
5.702
6.176
5.641
6.047
423,805
+0.22(+3.70%)
Aug 06, 2019
6.573
6.633
5.805
5.831
809,304
-0.72(-10.94%)
Aug 05, 2019
8.540
8.540
6.470
6.547
833,705
-2.65(-28.80%)
Aug 02, 2019
9.368
9.385
9.126
9.195
164,501
-0.20(-2.11%)
Aug 01, 2019
9.549
9.627
9.342
9.394
218,075
-0.11(-1.18%)
Jul 31, 2019
9.704
9.877
9.497
9.506
327,817
-0.14(-1.43%)
Jul 30, 2019
9.333
9.713
9.303
9.644
347,948
+0.31(+3.33%)
Jul 29, 2019
9.333
9.359
9.200
9.333
186,624
+0.03(+0.28%)
Jul 26, 2019
9.152
9.368
9.118
9.308
263,851
+0.16(+1.70%)
Jul 25, 2019
9.239
9.299
9.144
9.152
174,715
-0.08(-0.84%)
Jul 24, 2019
9.118
9.342
9.075
9.230
228,835
+0.05(+0.56%)
Jul 23, 2019
9.264
9.309
8.945
9.178
256,732
-0.08(-0.84%)
Jul 22, 2019
9.428
9.454
9.109
9.256
332,497
-0.16(-1.65%)
Jul 19, 2019
9.609
9.670
9.402
9.411
197,192
-0.22(-2.33%)
Jul 18, 2019
9.627
9.653
9.420
9.635
158,588
+0.00(+0.00%)
Jul 17, 2019
9.635
9.635
9.480
9.635
302,839
+0.00(+0.00%)
Jul 16, 2019
9.635
9.756
9.471
9.635
429,098
-0.04(-0.45%)
Jul 15, 2019
9.575
9.687
9.355
9.678
265,927
+0.11(+1.17%)
Jul 12, 2019
9.834
9.911
9.506
9.566
304,425
-0.24(-2.46%)
Jul 11, 2019
9.661
9.816
9.446
9.808
416,669
+0.13(+1.34%)
Jul 10, 2019
9.868
9.937
9.670
9.678
337,424
-0.15(-1.49%)
Jul 09, 2019
10.31
10.33
9.592
9.825
500,385
-0.44(-4.29%)
Jul 08, 2019
10.21
10.29
10.08
10.27
584,128
+0.09(+0.85%)
Jul 05, 2019
10.06
10.28
9.851
10.18
433,453
+0.21(+2.08%)
Jul 03, 2019
9.877
10.14
9.851
9.972
415,368
+0.14(+1.40%)
Jul 02, 2019
9.661
9.911
9.489
9.834
416,880
+0.22(+2.24%)
Jul 01, 2019
9.230
9.765
9.230
9.618
523,938
+0.43(+4.69%)
Jun 28, 2019
9.049
9.308
9.031
9.187
2,391,121
+0.16(+1.82%)
Jun 27, 2019
8.937
9.109
8.885
9.023
328,499
+0.15(+1.65%)
Jun 26, 2019
9.402
9.423
8.671
8.876
464,840
-0.52(-5.51%)
Jun 25, 2019
9.489
9.489
9.316
9.394
276,699
-0.01(-0.09%)
Jun 24, 2019
9.368
9.420
9.203
9.402
273,553
+0.09(+0.93%)
Jun 21, 2019
9.290
9.394
9.102
9.316
330,973
+0.02(+0.19%)
Jun 20, 2019
9.049
9.394
8.996
9.299
436,587
+0.35(+3.95%)
Jun 19, 2019
8.583
8.945
8.445
8.945
369,693
+0.37(+4.33%)
Jun 18, 2019
8.454
8.609
8.436
8.574
175,663
+0.16(+1.95%)
Jun 17, 2019
8.445
8.488
8.333
8.410
140,200
-0.02(-0.20%)
Jun 14, 2019
8.479
8.523
8.393
8.428
174,586
-0.02(-0.20%)
Jun 13, 2019
8.350
8.531
8.333
8.445
190,220
+0.11(+1.35%)
Jun 12, 2019
8.134
8.410
8.134
8.333
205,117
+0.20(+2.44%)
Jun 11, 2019
8.031
8.178
7.897
8.134
175,250
+0.09(+1.07%)
Jun 10, 2019
8.281
8.359
7.867
8.048
248,738
-0.23(-2.81%)
Jun 07, 2019
8.454
8.548
8.225
8.281
226,522
-0.16(-1.94%)
Jun 06, 2019
8.298
8.523
8.281
8.445
321,571
+0.17(+2.09%)
Jun 05, 2019
8.212
8.343
8.134
8.272
255,937
+0.08(+0.95%)
Jun 04, 2019
8.178
8.238
8.109
8.195
153,687
+0.03(+0.32%)
Jun 03, 2019
8.100
8.229
7.958
8.169
273,386
+0.11(+1.39%)
May 31, 2019
8.065
8.185
7.893
8.057
171,109
-0.03(-0.43%)
May 30, 2019
8.109
8.143
7.927
8.091
282,371
+0.03(+0.43%)
May 29, 2019
8.091
8.091
7.789
8.057
242,438
-0.09(-1.16%)
May 28, 2019
8.186
8.229
8.031
8.152
113,662
+0.00(+0.00%)
May 24, 2019
8.307
8.333
8.022
8.152
131,230
-0.13(-1.56%)
May 23, 2019
8.488
8.488
8.005
8.281
252,490
-0.24(-2.83%)
May 22, 2019
8.712
8.730
8.436
8.523
250,746
-0.17(-1.98%)
May 21, 2019
8.523
8.747
8.523
8.695
232,801
+0.22(+2.54%)
May 20, 2019
8.298
8.531
8.238
8.479
192,090
+0.11(+1.34%)
May 17, 2019
8.497
8.497
8.195
8.367
175,630
-0.14(-1.67%)
May 16, 2019
8.664
8.749
8.424
8.510
231,217
-0.15(-1.78%)
May 15, 2019
8.587
8.775
8.518
8.664
255,924
+0.08(+0.90%)
May 14, 2019
8.647
8.647
8.236
8.587
443,753
+0.04(+0.50%)
May 13, 2019
8.347
8.561
8.321
8.544
363,905
+0.19(+2.25%)
May 10, 2019
7.945
8.458
7.945
8.356
340,264
+0.40(+5.06%)
May 09, 2019
8.039
8.133
7.850
7.953
254,440
-0.09(-1.17%)
May 08, 2019
7.790
8.296
7.790
8.047
438,750
+0.26(+3.30%)
May 07, 2019
7.439
7.842
7.439
7.790
194,398
+0.31(+4.12%)
May 06, 2019
7.645
8.012
7.209
7.482
463,949
-0.01(-0.11%)
May 03, 2019
7.439
7.534
7.371
7.491
156,056
+0.09(+1.16%)
May 02, 2019
7.380
7.448
7.285
7.405
66,681
+0.01(+0.12%)
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.