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
Superior Drilling Products Inc
(NY:
SDPI
)
1.230
-0.010 (-0.81%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
1.000
1.010
0.9800
1.000
45,760
+0.00(+0.00%)
Apr 29, 2019
1.000
1.025
0.9726
1.000
74,794
-0.02(-1.96%)
Apr 26, 2019
0.9900
1.040
0.9700
1.020
155,700
+0.02(+2.00%)
Apr 25, 2019
1.030
1.060
0.9102
1.000
288,110
-0.02(-1.96%)
Apr 24, 2019
1.020
1.060
1.020
1.020
86,515
-0.02(-1.92%)
Apr 23, 2019
1.040
1.084
1.030
1.040
154,663
+0.00(+0.00%)
Apr 22, 2019
1.080
1.130
1.030
1.040
437,086
-0.05(-4.59%)
Apr 18, 2019
1.120
1.220
1.060
1.090
113,400
-0.03(-2.68%)
Apr 17, 2019
1.070
1.160
1.060
1.120
79,383
+0.02(+1.82%)
Apr 16, 2019
1.110
1.140
1.070
1.100
91,642
-0.02(-1.79%)
Apr 15, 2019
1.180
1.190
1.110
1.120
87,394
-0.05(-4.27%)
Apr 12, 2019
1.260
1.270
1.170
1.170
91,700
-0.08(-6.40%)
Apr 11, 2019
1.250
1.282
1.230
1.250
22,731
-0.02(-1.57%)
Apr 10, 2019
1.260
1.370
1.220
1.270
147,979
+0.02(+1.60%)
Apr 09, 2019
1.340
1.350
1.100
1.250
2,199,487
-0.09(-6.72%)
Apr 08, 2019
1.320
1.340
1.290
1.340
31,504
+0.02(+1.52%)
Apr 05, 2019
1.260
1.334
1.260
1.320
60,600
+0.06(+4.76%)
Apr 04, 2019
1.270
1.340
1.250
1.260
62,647
-0.01(-0.79%)
Apr 03, 2019
1.320
1.320
1.250
1.270
46,072
-0.04(-3.05%)
Apr 02, 2019
1.330
1.370
1.250
1.310
115,167
-0.03(-2.24%)
Apr 01, 2019
1.350
1.380
1.330
1.340
64,581
+0.02(+1.52%)
Mar 29, 2019
1.400
1.440
1.300
1.320
125,300
-0.03(-2.22%)
Mar 28, 2019
1.350
1.423
1.300
1.350
62,303
+0.00(+0.00%)
Mar 27, 2019
1.300
1.380
1.300
1.350
31,656
+0.04(+3.05%)
Mar 26, 2019
1.350
1.417
1.310
1.310
45,034
-0.05(-3.45%)
Mar 25, 2019
1.310
1.370
1.305
1.357
31,222
+0.03(+2.02%)
Mar 22, 2019
1.320
1.400
1.320
1.330
50,700
+0.00(+0.00%)
Mar 21, 2019
1.330
1.410
1.330
1.330
122,184
-0.01(-0.75%)
Mar 20, 2019
1.360
1.430
1.310
1.340
89,547
-0.02(-1.47%)
Mar 19, 2019
1.410
1.430
1.350
1.360
41,142
-0.05(-3.55%)
Mar 18, 2019
1.400
1.450
1.350
1.410
133,032
+0.03(+2.17%)
Mar 15, 2019
1.360
1.400
1.350
1.380
30,500
+0.02(+1.47%)
Mar 14, 2019
1.420
1.430
1.360
1.360
64,217
-0.07(-4.90%)
Mar 13, 2019
1.460
1.550
1.400
1.430
117,495
-0.03(-2.05%)
Mar 12, 2019
1.400
1.480
1.400
1.460
101,099
+0.07(+5.04%)
Mar 11, 2019
1.490
1.520
1.330
1.390
197,656
-0.10(-6.71%)
Mar 08, 2019
1.480
1.530
1.460
1.490
104,800
-0.03(-1.97%)
Mar 07, 2019
1.460
1.550
1.460
1.520
135,678
+0.03(+2.01%)
Mar 06, 2019
1.600
1.600
1.460
1.490
248,329
-0.12(-7.45%)
Mar 05, 2019
1.600
1.640
1.580
1.610
123,541
+0.02(+1.26%)
Mar 04, 2019
1.630
1.650
1.560
1.590
72,668
-0.04(-2.45%)
Mar 01, 2019
1.610
1.650
1.570
1.630
81,200
+0.03(+1.87%)
Feb 28, 2019
1.600
1.607
1.530
1.600
104,358
+0.00(+0.00%)
Feb 27, 2019
1.580
1.630
1.530
1.600
56,463
+0.02(+1.27%)
Feb 26, 2019
1.550
1.600
1.500
1.580
145,018
+0.03(+1.94%)
Feb 25, 2019
1.600
1.650
1.520
1.550
160,171
-0.05(-3.13%)
Feb 22, 2019
1.570
1.660
1.560
1.600
51,400
+0.04(+2.56%)
Feb 21, 2019
1.670
1.700
1.520
1.560
278,587
-0.15(-8.77%)
Feb 20, 2019
1.600
1.810
1.590
1.710
87,645
+0.07(+4.27%)
Feb 19, 2019
1.600
1.700
1.590
1.640
67,666
+0.00(+0.00%)
Feb 15, 2019
1.680
1.740
1.610
1.640
141,000
-0.03(-1.80%)
Feb 14, 2019
1.680
1.750
1.645
1.670
62,868
+0.03(+1.83%)
Feb 13, 2019
1.590
1.750
1.570
1.640
171,005
+0.05(+3.14%)
Feb 12, 2019
1.560
1.640
1.510
1.590
69,716
+0.07(+4.61%)
Feb 11, 2019
1.490
1.590
1.420
1.520
80,571
+0.01(+0.66%)
Feb 08, 2019
1.550
1.580
1.450
1.510
40,900
-0.02(-1.31%)
Feb 07, 2019
1.530
1.630
1.530
1.530
21,405
-0.02(-1.29%)
Feb 06, 2019
1.650
1.660
1.490
1.550
105,316
-0.13(-7.74%)
Feb 05, 2019
1.700
1.730
1.660
1.680
26,953
-0.01(-0.59%)
Feb 04, 2019
1.710
1.740
1.600
1.690
111,375
-0.05(-2.87%)
Feb 01, 2019
1.850
1.850
1.730
1.740
86,500
-0.11(-5.95%)
Jan 31, 2019
1.890
1.930
1.760
1.850
128,348
+0.01(+0.54%)
Jan 30, 2019
1.770
1.890
1.760
1.840
176,192
+0.05(+2.79%)
Jan 29, 2019
1.960
1.960
1.750
1.790
300,896
-0.01(-0.56%)
Jan 28, 2019
1.720
1.818
1.720
1.800
98,069
+0.09(+5.26%)
Jan 25, 2019
1.730
1.800
1.670
1.710
91,200
-0.03(-1.72%)
Jan 24, 2019
1.720
1.810
1.670
1.740
119,249
-0.01(-0.57%)
Jan 23, 2019
1.920
1.920
1.620
1.750
192,513
-0.14(-7.41%)
Jan 22, 2019
1.900
2.070
1.850
1.890
207,811
+0.02(+1.07%)
Jan 18, 2019
1.790
2.200
1.790
1.870
513,200
+0.12(+6.86%)
Jan 17, 2019
1.540
1.770
1.500
1.750
256,192
+0.21(+13.64%)
Jan 16, 2019
1.530
1.620
1.470
1.540
129,350
+0.02(+1.32%)
Jan 15, 2019
1.420
1.600
1.380
1.520
121,061
+0.09(+6.29%)
Jan 14, 2019
1.450
1.570
1.350
1.430
250,105
-0.05(-3.38%)
Jan 11, 2019
1.520
1.630
1.430
1.480
196,200
-0.06(-3.90%)
Jan 10, 2019
1.410
1.580
1.390
1.540
225,311
+0.13(+9.22%)
Jan 09, 2019
1.360
1.450
1.330
1.410
126,090
+0.08(+6.02%)
Jan 08, 2019
1.390
1.450
1.320
1.330
212,368
-0.05(-3.62%)
Jan 07, 2019
1.350
1.390
1.280
1.380
237,859
+0.08(+6.15%)
Jan 04, 2019
1.280
1.400
1.250
1.300
137,700
+0.04(+3.17%)
Jan 03, 2019
1.300
1.300
1.200
1.260
99,313
-0.02(-1.56%)
Jan 02, 2019
1.150
1.320
1.100
1.280
172,620
+0.11(+9.40%)
Dec 31, 2018
1.260
1.290
1.150
1.170
109,200
-0.06(-4.88%)
Dec 28, 2018
1.140
1.250
1.140
1.230
104,700
+0.10(+8.85%)
Dec 27, 2018
1.130
1.150
1.090
1.130
68,755
-0.03(-2.59%)
Dec 26, 2018
1.140
1.230
1.060
1.160
148,218
+0.06(+5.45%)
Dec 24, 2018
1.020
1.100
1.020
1.100
45,300
+0.05(+4.76%)
Dec 21, 2018
1.030
1.120
1.020
1.050
191,000
+0.00(+0.00%)
Dec 20, 2018
1.080
1.160
1.020
1.050
293,786
-0.07(-6.25%)
Dec 19, 2018
1.200
1.250
1.110
1.120
249,935
-0.11(-8.94%)
Dec 18, 2018
1.310
1.310
1.210
1.230
199,233
-0.08(-6.11%)
Dec 17, 2018
1.450
1.450
1.280
1.310
300,866
-0.14(-9.66%)
Dec 14, 2018
1.480
1.480
1.410
1.450
71,300
-0.03(-2.03%)
Dec 13, 2018
1.410
1.506
1.410
1.480
67,695
+0.01(+0.68%)
Dec 12, 2018
1.520
1.555
1.460
1.470
130,494
-0.04(-2.65%)
Dec 11, 2018
1.790
1.790
1.450
1.510
632,439
-0.20(-11.70%)
Dec 10, 2018
1.650
1.800
1.600
1.710
137,306
+0.03(+1.79%)
Dec 07, 2018
1.700
1.760
1.620
1.680
225,900
+0.07(+4.35%)
Dec 06, 2018
1.690
1.706
1.530
1.610
188,327
-0.08(-4.73%)
Dec 04, 2018
1.790
1.810
1.690
1.690
96,800
-0.09(-5.06%)
Dec 03, 2018
1.810
1.810
1.720
1.780
162,046
+0.08(+4.71%)
Nov 30, 2018
1.750
1.770
1.700
1.700
119,300
-0.09(-5.03%)
Nov 29, 2018
1.660
1.880
1.660
1.790
173,932
+0.06(+3.47%)
Nov 28, 2018
1.940
2.000
1.630
1.730
672,856
-0.22(-11.28%)
Nov 27, 2018
1.950
2.040
1.880
1.950
422,909
-0.13(-6.25%)
Nov 26, 2018
1.740
2.080
1.730
2.080
1,989,721
+0.48(+30.00%)
Nov 23, 2018
1.570
1.720
1.560
1.600
132,900
-0.07(-4.19%)
Nov 21, 2018
1.670
1.670
1.670
0
+0.04(+2.45%)
Nov 20, 2018
1.690
1.700
1.620
1.630
245,298
-0.07(-4.12%)
Nov 19, 2018
1.740
1.780
1.620
1.700
415,114
-0.09(-5.03%)
Nov 16, 2018
1.740
1.860
1.740
1.790
378,300
+0.03(+1.70%)
Nov 15, 2018
1.710
1.890
1.670
1.760
390,425
-0.06(-3.30%)
Nov 14, 2018
1.930
2.040
1.729
1.820
294,404
-0.10(-5.21%)
Nov 13, 2018
2.150
2.200
1.900
1.920
339,885
-0.23(-10.70%)
Nov 12, 2018
2.120
2.300
2.110
2.150
604,802
-0.32(-12.96%)
Nov 09, 2018
2.810
2.900
2.420
2.470
555,600
-0.44(-15.12%)
Nov 08, 2018
3.300
3.300
2.800
2.910
726,943
-0.89(-23.42%)
Nov 07, 2018
3.600
3.800
3.410
3.800
332,642
+0.32(+9.20%)
Nov 06, 2018
3.530
3.720
3.370
3.480
201,379
-0.06(-1.69%)
Nov 05, 2018
3.490
3.630
3.360
3.540
301,460
+0.05(+1.43%)
Nov 02, 2018
3.620
3.730
3.450
3.490
190,000
-0.24(-6.43%)
Nov 01, 2018
4.000
4.006
3.540
3.730
528,753
-0.23(-5.81%)
Oct 31, 2018
3.810
3.960
3.760
3.960
250,798
+0.21(+5.60%)
Oct 30, 2018
3.510
3.899
3.314
3.750
315,104
+0.18(+5.04%)
Oct 29, 2018
4.050
4.130
3.550
3.570
355,379
-0.49(-12.07%)
Oct 26, 2018
3.640
4.170
3.530
4.060
397,800
+0.36(+9.73%)
Oct 25, 2018
4.240
4.250
3.390
3.700
705,927
-0.53(-12.53%)
Oct 24, 2018
4.410
4.601
4.200
4.230
392,861
-0.12(-2.76%)
Oct 23, 2018
4.910
4.910
4.130
4.350
755,848
-0.69(-13.69%)
Oct 22, 2018
4.650
5.050
4.550
5.040
733,481
+0.49(+10.77%)
Oct 19, 2018
4.610
5.030
4.510
4.550
679,800
+0.04(+0.89%)
Oct 18, 2018
4.600
4.710
4.430
4.510
619,683
+0.01(+0.22%)
Oct 17, 2018
4.970
4.970
4.050
4.500
732,577
+0.32(+7.66%)
Oct 16, 2018
3.770
4.220
3.690
4.180
839,392
+0.49(+13.28%)
Oct 15, 2018
3.390
3.770
3.390
3.690
682,109
+0.29(+8.53%)
Oct 12, 2018
3.700
3.700
3.200
3.400
306,900
+0.10(+3.03%)
Oct 11, 2018
3.630
3.880
2.620
3.300
1,081,277
-0.70(-17.50%)
Oct 10, 2018
4.480
4.540
3.310
4.000
991,709
-0.45(-10.11%)
Oct 09, 2018
4.250
4.850
4.250
4.450
942,382
+0.27(+6.46%)
Oct 08, 2018
3.700
4.490
3.600
4.180
768,607
+0.43(+11.47%)
Oct 05, 2018
3.840
3.930
3.700
3.750
412,700
-0.09(-2.34%)
Oct 04, 2018
3.940
3.950
3.550
3.840
495,218
+0.01(+0.28%)
Oct 03, 2018
3.660
3.950
3.560
3.829
527,234
+0.17(+4.62%)
Oct 02, 2018
3.590
3.800
3.560
3.660
647,500
+0.14(+3.98%)
Oct 01, 2018
3.250
3.540
3.170
3.520
410,136
+0.33(+10.34%)
Sep 28, 2018
3.200
3.350
3.190
3.190
145,400
-0.01(-0.31%)
Sep 27, 2018
3.290
3.350
3.170
3.200
79,991
-0.09(-2.81%)
Sep 26, 2018
3.150
3.340
3.140
3.293
94,601
+0.12(+3.87%)
Sep 25, 2018
3.350
3.390
3.110
3.170
381,046
-0.16(-4.80%)
Sep 24, 2018
3.190
3.330
3.100
3.330
401,135
+0.18(+5.71%)
Sep 21, 2018
3.140
3.150
3.040
3.150
235,700
+0.03(+0.96%)
Sep 20, 2018
3.050
3.190
2.980
3.120
331,982
+0.14(+4.70%)
Sep 19, 2018
2.900
3.074
2.830
2.980
382,318
+0.13(+4.56%)
Sep 18, 2018
2.700
2.860
2.600
2.850
303,243
+0.06(+2.15%)
Sep 17, 2018
2.750
2.800
2.750
2.790
154,116
+0.07(+2.57%)
Sep 14, 2018
2.640
2.760
2.620
2.720
144,600
+0.01(+0.50%)
Sep 13, 2018
2.750
2.750
2.705
2.706
140,558
-0.03(-1.23%)
Sep 12, 2018
2.650
2.970
2.570
2.740
202,981
+0.12(+4.58%)
Sep 11, 2018
2.690
2.700
2.550
2.620
271,087
+0.10(+3.97%)
Sep 10, 2018
2.500
2.700
2.470
2.520
464,092
+0.09(+3.70%)
Sep 07, 2018
2.450
2.450
2.350
2.430
305,600
+0.10(+4.29%)
Sep 06, 2018
1.960
2.580
1.930
2.330
1,459,360
+0.40(+20.73%)
Sep 05, 2018
1.930
1.960
1.930
1.930
4,924
-0.03(-1.53%)
Sep 04, 2018
1.950
1.970
1.940
1.960
59,623
+0.01(+0.51%)
Aug 31, 2018
1.950
1.950
1.950
0
+0.02(+1.04%)
Aug 30, 2018
1.900
1.940
1.896
1.930
37,506
+0.03(+1.58%)
Aug 29, 2018
1.880
1.900
1.860
1.900
6,622
+0.04(+2.15%)
Aug 28, 2018
1.800
1.920
1.800
1.860
49,926
+0.06(+3.33%)
Aug 27, 2018
1.860
1.870
1.800
1.800
20,042
-0.05(-2.70%)
Aug 24, 2018
1.810
1.900
1.800
1.850
41,500
+0.05(+2.78%)
Aug 23, 2018
1.790
1.830
1.790
1.800
10,894
-0.03(-1.64%)
Aug 22, 2018
1.800
1.840
1.800
1.830
8,558
+0.04(+2.24%)
Aug 21, 2018
1.810
1.830
1.720
1.790
9,059
-0.03(-1.65%)
Aug 20, 2018
1.790
1.840
1.790
1.820
33,731
-0.02(-1.09%)
Aug 17, 2018
1.820
1.860
1.820
1.840
31,200
+0.02(+1.10%)
Aug 16, 2018
1.830
1.845
1.810
1.820
25,669
-0.02(-0.83%)
Aug 15, 2018
1.860
1.860
1.820
1.835
25,074
-0.03(-1.86%)
Aug 14, 2018
1.840
1.870
1.820
1.870
19,527
+0.10(+5.65%)
Aug 13, 2018
1.800
1.880
1.770
1.770
36,266
-0.13(-6.84%)
Aug 10, 2018
1.940
1.940
1.710
1.900
19,400
-0.01(-0.48%)
Aug 09, 2018
1.850
1.960
1.710
1.909
74,579
+0.05(+2.64%)
Aug 08, 2018
1.910
1.920
1.840
1.860
14,149
-0.04(-2.11%)
Aug 07, 2018
1.860
1.920
1.840
1.900
25,988
+0.04(+2.15%)
Aug 06, 2018
1.810
1.882
1.800
1.860
27,649
+0.07(+3.91%)
Aug 03, 2018
1.960
1.960
1.760
1.790
74,100
-0.11(-5.79%)
Aug 02, 2018
1.950
1.980
1.842
1.900
43,651
+0.03(+1.60%)
Aug 01, 2018
1.790
1.891
1.776
1.870
30,718
+0.06(+3.31%)
Jul 31, 2018
1.800
1.850
1.800
1.810
42,160
+0.04(+2.52%)
Jul 30, 2018
1.750
1.770
1.730
1.766
15,561
+0.02(+0.89%)
Jul 27, 2018
1.750
1.760
1.660
1.750
21,200
+0.01(+0.57%)
Jul 26, 2018
1.660
1.800
1.660
1.740
36,172
+0.09(+5.45%)
Jul 25, 2018
1.620
1.670
1.620
1.650
58,714
+0.05(+3.12%)
Jul 24, 2018
1.690
1.700
1.600
1.600
30,769
-0.10(-5.88%)
Jul 23, 2018
1.710
1.710
1.690
1.700
4,371
-0.02(-1.16%)
Jul 20, 2018
1.680
1.850
1.671
1.720
9,440
+0.04(+2.38%)
Jul 19, 2018
1.790
1.790
1.680
1.680
16,173
-0.12(-6.67%)
Jul 18, 2018
1.610
1.849
1.610
1.800
80,189
+0.20(+12.50%)
Jul 17, 2018
1.590
1.600
1.500
1.600
107,486
+0.02(+1.27%)
Jul 16, 2018
1.800
1.810
1.550
1.580
90,578
-0.23(-12.71%)
Jul 13, 2018
1.880
1.880
1.810
1.810
21,810
-0.05(-2.67%)
Jul 12, 2018
1.890
1.890
1.840
1.860
22,332
-0.02(-1.09%)
Jul 11, 2018
1.920
1.930
1.880
1.880
10,788
-0.05(-2.59%)
Jul 10, 2018
1.890
1.950
1.870
1.930
16,670
+0.04(+2.12%)
Jul 09, 2018
1.860
1.910
1.820
1.890
101,732
+0.02(+1.07%)
Jul 06, 2018
1.870
1.920
1.860
1.870
13,426
-0.02(-1.06%)
Jul 05, 2018
1.910
1.920
1.890
1.890
18,968
-0.04(-2.07%)
Jul 03, 2018
1.930
1.930
1.930
0
+0.04(+2.12%)
Jul 02, 2018
1.940
1.950
1.880
1.890
85,847
-0.05(-2.58%)
Jun 29, 2018
1.950
1.940
20,427
+0.06(+3.19%)
Jun 28, 2018
1.920
1.920
1.860
1.880
30,297
-0.04(-2.08%)
Jun 27, 2018
1.910
1.920
1.910
1.920
22,079
+0.03(+1.59%)
Jun 26, 2018
1.910
1.920
1.890
1.890
23,510
-0.03(-1.56%)
Jun 25, 2018
1.910
1.920
1.900
1.920
24,600
+0.00(+0.00%)
Jun 22, 2018
1.860
1.920
1.850
1.920
86,478
+0.07(+3.78%)
Jun 21, 2018
1.940
1.980
1.850
1.850
33,064
-0.10(-5.13%)
Jun 20, 2018
1.840
1.950
1.834
1.950
43,699
+0.13(+7.14%)
Jun 19, 2018
1.850
1.900
1.811
1.820
113,543
-0.08(-4.22%)
Jun 18, 2018
2.050
2.060
1.781
1.900
186,801
-0.15(-7.31%)
Jun 15, 2018
2.073
2.020
2.050
66,041
-0.02(-1.10%)
Jun 14, 2018
2.240
2.240
2.000
2.073
109,856
-0.17(-7.46%)
Jun 13, 2018
2.200
2.290
2.160
2.240
187,654
+0.05(+2.31%)
Jun 12, 2018
2.080
2.190
2.080
2.189
42,600
+0.09(+4.33%)
Jun 11, 2018
2.080
2.100
2.060
2.099
44,958
+0.02(+0.89%)
Jun 08, 2018
2.040
2.100
2.040
2.080
39,848
+0.04(+1.84%)
Jun 07, 2018
2.050
2.060
2.030
2.042
27,046
-0.01(-0.37%)
Jun 06, 2018
2.050
2.050
34,489
-0.02(-0.97%)
Jun 05, 2018
2.050
2.115
2.050
2.070
25,851
+0.02(+0.98%)
Jun 04, 2018
2.020
2.070
2.017
2.050
46,956
+0.03(+1.49%)
Jun 01, 2018
2.050
2.089
2.020
2.020
48,891
-0.05(-2.19%)
May 31, 2018
2.150
2.160
2.060
2.065
78,572
-0.08(-3.94%)
May 30, 2018
2.200
2.200
2.060
2.150
50,415
-0.02(-0.92%)
May 29, 2018
2.050
2.199
2.050
2.170
140,276
+0.15(+7.43%)
May 25, 2018
2.020
2.020
2.020
0
-0.11(-5.16%)
May 24, 2018
2.240
2.240
2.100
2.130
47,553
-0.09(-4.06%)
May 23, 2018
2.240
2.250
2.040
2.220
128,746
-0.00(-0.22%)
May 22, 2018
2.260
2.280
2.150
2.225
126,448
-0.02(-0.67%)
May 21, 2018
2.210
2.255
2.180
2.240
115,573
+0.04(+1.82%)
May 18, 2018
2.170
2.230
2.150
2.200
75,142
+0.01(+0.46%)
May 17, 2018
2.260
2.260
2.160
2.190
44,744
-0.05(-2.23%)
May 16, 2018
2.140
2.250
2.130
2.240
57,475
+0.07(+3.23%)
May 15, 2018
2.300
2.300
2.160
2.170
84,923
-0.07(-3.13%)
May 14, 2018
2.300
2.330
2.200
2.240
192,766
+0.08(+3.70%)
May 11, 2018
1.990
2.240
1.990
2.160
157,726
+0.17(+8.54%)
May 10, 2018
1.950
2.070
1.943
1.990
77,971
+0.07(+3.65%)
May 09, 2018
1.880
1.930
1.880
1.920
30,889
+0.05(+2.67%)
May 08, 2018
1.850
1.880
1.850
1.870
13,643
+0.01(+0.54%)
May 07, 2018
1.910
1.910
1.860
1.860
52,013
-0.04(-2.27%)
May 04, 2018
1.890
1.920
1.880
1.903
32,157
+0.02(+1.23%)
May 03, 2018
1.900
1.920
1.870
1.880
10,560
-0.01(-0.43%)
May 02, 2018
1.830
1.900
1.830
1.888
16,024
+0.06(+3.17%)
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.