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
Corindus Vascular Robotics Inc
(NY:
CVRS
)
N/A
UNCHANGED
Last Price
Updated:
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
2.200
2.330
2.100
2.130
1,420,211
-0.06(-2.74%)
Apr 29, 2019
2.020
2.230
2.000
2.190
1,403,788
+0.19(+9.50%)
Apr 26, 2019
2.000
2.040
1.950
2.000
750,100
-0.02(-0.99%)
Apr 25, 2019
2.040
2.050
1.860
2.020
1,368,015
-0.01(-0.49%)
Apr 24, 2019
2.060
2.070
2.010
2.030
560,496
-0.03(-1.46%)
Apr 23, 2019
2.090
2.120
2.050
2.060
565,645
-0.03(-1.44%)
Apr 22, 2019
2.080
2.090
2.010
2.090
487,912
+0.04(+1.95%)
Apr 18, 2019
2.080
2.080
2.000
2.050
540,800
-0.03(-1.44%)
Apr 17, 2019
2.110
2.120
2.020
2.080
614,178
-0.02(-0.95%)
Apr 16, 2019
2.130
2.135
2.050
2.100
864,480
+0.00(+0.00%)
Apr 15, 2019
2.170
2.250
2.030
2.100
1,504,700
+0.00(+0.00%)
Apr 12, 2019
2.140
2.140
2.071
2.100
790,800
-0.01(-0.47%)
Apr 11, 2019
2.100
2.150
2.080
2.110
725,723
+0.01(+0.48%)
Apr 10, 2019
2.080
2.120
2.060
2.100
1,095,784
-0.01(-0.47%)
Apr 09, 2019
2.160
2.220
2.060
2.110
1,050,424
-0.04(-1.86%)
Apr 08, 2019
2.160
2.220
2.060
2.150
1,682,238
+0.03(+1.42%)
Apr 05, 2019
1.920
2.140
1.900
2.120
1,449,200
+0.19(+9.84%)
Apr 04, 2019
1.980
1.990
1.870
1.930
969,869
-0.03(-1.53%)
Apr 03, 2019
1.840
2.000
1.840
1.960
1,777,349
+0.12(+6.52%)
Apr 02, 2019
1.830
1.880
1.805
1.840
1,470,615
+0.04(+2.22%)
Apr 01, 2019
1.790
1.800
1.760
1.800
1,006,654
+0.06(+3.45%)
Mar 29, 2019
1.780
1.780
1.710
1.740
1,055,300
+0.04(+2.35%)
Mar 28, 2019
1.790
1.800
1.680
1.700
1,967,269
-0.08(-4.49%)
Mar 27, 2019
1.790
1.890
1.770
1.780
1,153,100
-0.01(-0.56%)
Mar 26, 2019
1.870
1.930
1.770
1.790
1,176,789
-0.09(-4.79%)
Mar 25, 2019
1.900
2.050
1.860
1.880
1,282,044
-0.01(-0.53%)
Mar 22, 2019
1.890
2.060
1.870
1.890
2,464,600
+0.05(+2.72%)
Mar 21, 2019
2.390
2.480
1.710
1.840
7,116,755
-0.54(-22.69%)
Mar 20, 2019
2.300
2.535
2.280
2.380
4,242,721
+0.12(+5.31%)
Mar 19, 2019
2.010
2.310
2.010
2.260
2,541,639
+0.25(+12.44%)
Mar 18, 2019
2.120
2.250
1.910
2.010
3,705,147
+0.03(+1.52%)
Mar 15, 2019
1.840
2.010
1.740
1.980
3,497,700
+0.22(+12.50%)
Mar 14, 2019
1.610
1.790
1.590
1.760
2,888,270
+0.20(+12.82%)
Mar 13, 2019
1.470
1.580
1.400
1.560
1,855,843
+0.12(+8.33%)
Mar 12, 2019
1.450
1.450
1.360
1.440
861,234
+0.01(+0.70%)
Mar 11, 2019
1.460
1.470
1.400
1.430
991,541
+0.03(+2.14%)
Mar 08, 2019
1.360
1.400
1.340
1.400
497,100
+0.04(+2.94%)
Mar 07, 2019
1.420
1.440
1.350
1.360
370,298
-0.05(-3.55%)
Mar 06, 2019
1.440
1.510
1.351
1.410
789,111
-0.02(-1.40%)
Mar 05, 2019
1.490
1.520
1.430
1.430
592,666
-0.09(-5.92%)
Mar 04, 2019
1.490
1.550
1.440
1.520
2,289,674
+0.07(+4.83%)
Mar 01, 2019
1.350
1.450
1.350
1.450
829,900
+0.13(+9.85%)
Feb 28, 2019
1.380
1.420
1.300
1.320
692,280
-0.05(-3.65%)
Feb 27, 2019
1.430
1.430
1.350
1.370
360,287
-0.05(-3.52%)
Feb 26, 2019
1.400
1.440
1.370
1.420
511,269
-0.02(-1.39%)
Feb 25, 2019
1.470
1.490
1.351
1.440
566,979
-0.03(-2.04%)
Feb 22, 2019
1.390
1.480
1.380
1.470
1,062,800
+0.11(+8.09%)
Feb 21, 2019
1.310
1.410
1.310
1.360
729,894
+0.05(+3.82%)
Feb 20, 2019
1.320
1.380
1.290
1.310
637,036
-0.01(-0.76%)
Feb 19, 2019
1.250
1.320
1.250
1.320
692,485
+0.07(+5.60%)
Feb 15, 2019
1.240
1.270
1.230
1.250
385,800
+0.02(+1.63%)
Feb 14, 2019
1.290
1.300
1.210
1.230
457,877
-0.03(-2.38%)
Feb 13, 2019
1.230
1.270
1.230
1.260
267,772
+0.02(+1.61%)
Feb 12, 2019
1.230
1.250
1.200
1.240
175,142
+0.01(+0.81%)
Feb 11, 2019
1.170
1.250
1.160
1.230
491,894
+0.03(+2.50%)
Feb 08, 2019
1.240
1.240
1.180
1.200
219,300
-0.02(-1.64%)
Feb 07, 2019
1.230
1.260
1.200
1.220
120,931
-0.01(-0.81%)
Feb 06, 2019
1.240
1.240
1.201
1.230
169,627
+0.00(+0.00%)
Feb 05, 2019
1.210
1.250
1.200
1.230
380,093
+0.02(+1.65%)
Feb 04, 2019
1.210
1.210
1.180
1.210
159,074
+0.01(+0.83%)
Feb 01, 2019
1.150
1.230
1.130
1.200
391,200
+0.05(+4.35%)
Jan 31, 2019
1.160
1.200
1.130
1.150
370,564
-0.02(-1.71%)
Jan 30, 2019
1.190
1.220
1.160
1.170
316,547
-0.02(-1.68%)
Jan 29, 2019
1.170
1.220
1.160
1.190
243,817
+0.01(+0.85%)
Jan 28, 2019
1.200
1.240
1.160
1.180
400,439
-0.05(-4.07%)
Jan 25, 2019
1.190
1.270
1.170
1.230
514,200
+0.03(+2.50%)
Jan 24, 2019
1.190
1.200
1.150
1.200
248,735
+0.02(+1.69%)
Jan 23, 2019
1.120
1.200
1.110
1.180
386,249
+0.06(+5.36%)
Jan 22, 2019
1.150
1.160
1.110
1.120
287,477
-0.03(-2.61%)
Jan 18, 2019
1.160
1.200
1.130
1.150
287,500
-0.02(-1.71%)
Jan 17, 2019
1.190
1.250
1.160
1.170
525,354
-0.02(-1.68%)
Jan 16, 2019
1.170
1.200
1.090
1.190
383,391
+0.05(+4.39%)
Jan 15, 2019
1.160
1.180
1.110
1.140
174,771
+0.00(+0.00%)
Jan 14, 2019
1.110
1.150
1.100
1.140
205,886
+0.01(+0.88%)
Jan 11, 2019
1.130
1.150
1.080
1.130
119,600
+0.00(+0.00%)
Jan 10, 2019
1.120
1.150
1.060
1.130
252,636
-0.03(-2.59%)
Jan 09, 2019
1.120
1.190
1.100
1.160
618,333
+0.04(+3.57%)
Jan 08, 2019
1.070
1.120
1.050
1.120
357,032
+0.05(+4.67%)
Jan 07, 2019
1.040
1.080
1.010
1.070
241,751
+0.02(+1.90%)
Jan 04, 2019
1.000
1.150
1.000
1.050
462,300
+0.09(+9.84%)
Jan 03, 2019
0.9600
0.9899
0.9301
0.9559
170,528
-0.00(-0.43%)
Jan 02, 2019
0.8600
0.9600
0.8400
0.9600
344,790
+0.12(+14.29%)
Dec 31, 2018
0.8400
0.8800
0.8300
0.8400
819,900
+0.00(+0.00%)
Dec 28, 2018
0.8100
0.8500
0.8000
0.8400
912,000
+0.03(+3.70%)
Dec 27, 2018
0.8300
0.8600
0.7800
0.8100
1,061,258
+0.00(+0.45%)
Dec 26, 2018
0.8700
0.9031
0.8064
0.8064
975,360
-0.07(-7.84%)
Dec 24, 2018
0.8800
0.9200
0.8300
0.8750
454,600
+0.06(+6.71%)
Dec 21, 2018
0.9500
1.030
0.8200
0.8200
1,047,000
-0.12(-12.77%)
Dec 20, 2018
1.060
1.080
0.9400
0.9400
653,452
-0.13(-12.15%)
Dec 19, 2018
1.080
1.120
1.020
1.070
521,022
-0.02(-1.83%)
Dec 18, 2018
1.110
1.175
1.055
1.090
892,062
-0.04(-3.54%)
Dec 17, 2018
1.230
1.230
1.130
1.130
638,558
-0.12(-9.60%)
Dec 14, 2018
1.270
1.270
1.170
1.250
471,200
-0.02(-1.57%)
Dec 13, 2018
1.250
1.270
1.250
1.270
108,601
+0.01(+0.79%)
Dec 12, 2018
1.260
1.280
1.250
1.260
136,464
+0.01(+0.80%)
Dec 11, 2018
1.310
1.320
1.230
1.250
202,475
-0.04(-3.10%)
Dec 10, 2018
1.230
1.330
1.230
1.290
312,865
+0.03(+2.38%)
Dec 07, 2018
1.330
1.330
1.240
1.260
256,200
-0.06(-4.55%)
Dec 06, 2018
1.250
1.330
1.190
1.320
616,286
+0.11(+9.09%)
Dec 04, 2018
1.240
1.250
1.160
1.210
299,200
-0.05(-3.97%)
Dec 03, 2018
1.260
1.270
1.180
1.260
320,284
+0.04(+3.28%)
Nov 30, 2018
1.280
1.300
1.220
1.220
526,200
-0.05(-3.94%)
Nov 29, 2018
1.260
1.290
1.260
1.270
109,880
+0.00(+0.00%)
Nov 28, 2018
1.270
1.320
1.240
1.270
514,003
+0.02(+1.60%)
Nov 27, 2018
1.240
1.280
1.230
1.250
140,719
+0.01(+0.81%)
Nov 26, 2018
1.250
1.280
1.220
1.240
310,238
+0.01(+0.81%)
Nov 23, 2018
1.230
1.240
1.200
1.230
52,900
+0.01(+0.82%)
Nov 21, 2018
1.220
1.220
1.220
0
+0.05(+4.27%)
Nov 20, 2018
1.200
1.209
1.110
1.170
462,647
-0.03(-2.50%)
Nov 19, 2018
1.250
1.280
1.180
1.200
550,997
-0.04(-3.23%)
Nov 16, 2018
1.240
1.270
1.220
1.240
134,100
-0.03(-2.36%)
Nov 15, 2018
1.190
1.280
1.180
1.270
319,360
+0.09(+7.63%)
Nov 14, 2018
1.230
1.270
1.160
1.180
581,886
-0.03(-2.48%)
Nov 13, 2018
1.290
1.340
1.200
1.210
485,487
-0.06(-4.72%)
Nov 12, 2018
1.290
1.410
1.270
1.270
590,106
-0.05(-3.79%)
Nov 09, 2018
1.250
1.320
1.240
1.320
606,800
+0.07(+5.60%)
Nov 08, 2018
1.280
1.280
1.240
1.250
416,462
-0.04(-3.10%)
Nov 07, 2018
1.190
1.300
1.160
1.290
1,060,792
+0.16(+14.16%)
Nov 06, 2018
1.130
1.150
1.060
1.130
353,984
-0.01(-0.88%)
Nov 05, 2018
1.140
1.210
1.090
1.140
459,307
+0.04(+3.64%)
Nov 02, 2018
1.220
1.240
1.090
1.100
567,300
-0.09(-7.56%)
Nov 01, 2018
1.180
1.190
1.130
1.190
484,051
+0.03(+2.59%)
Oct 31, 2018
0.9800
1.181
0.9500
1.160
740,311
+0.20(+21.15%)
Oct 30, 2018
1.060
1.080
0.9500
0.9575
530,115
-0.11(-10.51%)
Oct 29, 2018
1.120
1.120
0.9811
1.070
784,920
-0.01(-0.93%)
Oct 26, 2018
1.180
1.200
1.080
1.080
786,200
-0.15(-12.20%)
Oct 25, 2018
1.170
1.260
1.170
1.230
426,449
+0.06(+5.13%)
Oct 24, 2018
1.300
1.325
1.140
1.170
854,274
-0.13(-10.00%)
Oct 23, 2018
1.290
1.340
1.260
1.300
350,137
-0.02(-1.52%)
Oct 22, 2018
1.330
1.360
1.310
1.320
475,668
-0.04(-2.94%)
Oct 19, 2018
1.300
1.390
1.280
1.360
646,300
+0.04(+3.03%)
Oct 18, 2018
1.300
1.346
1.250
1.320
487,363
-0.03(-2.22%)
Oct 17, 2018
1.340
1.360
1.290
1.350
553,443
-0.01(-0.74%)
Oct 16, 2018
1.310
1.370
1.250
1.360
363,860
+0.06(+4.62%)
Oct 15, 2018
1.310
1.350
1.270
1.300
379,868
-0.01(-0.76%)
Oct 12, 2018
1.320
1.340
1.280
1.310
229,300
+0.03(+2.34%)
Oct 11, 2018
1.240
1.340
1.230
1.280
496,579
+0.03(+2.40%)
Oct 10, 2018
1.320
1.340
1.250
1.250
427,589
-0.07(-5.30%)
Oct 09, 2018
1.230
1.370
1.220
1.320
921,167
+0.09(+7.32%)
Oct 08, 2018
1.250
1.280
1.200
1.230
368,218
-0.02(-1.60%)
Oct 05, 2018
1.350
1.360
1.230
1.250
570,500
-0.12(-8.76%)
Oct 04, 2018
1.310
1.380
1.270
1.370
336,029
+0.05(+3.79%)
Oct 03, 2018
1.210
1.390
1.210
1.320
1,583,648
+0.11(+9.09%)
Oct 02, 2018
1.350
1.350
1.210
1.210
1,585,735
-0.14(-10.37%)
Oct 01, 2018
1.490
1.500
1.350
1.350
1,490,999
-0.07(-4.93%)
Sep 28, 2018
1.370
1.450
1.370
1.420
625,800
+0.05(+3.65%)
Sep 27, 2018
1.360
1.430
1.360
1.370
532,834
+0.02(+1.48%)
Sep 26, 2018
1.400
1.400
1.340
1.350
726,282
-0.05(-3.57%)
Sep 25, 2018
1.380
1.410
1.370
1.400
685,578
+0.03(+2.19%)
Sep 24, 2018
1.430
1.470
1.345
1.370
917,951
-0.02(-1.44%)
Sep 21, 2018
1.420
1.460
1.370
1.390
1,271,400
+0.02(+1.46%)
Sep 20, 2018
1.460
1.460
1.320
1.370
1,024,441
-0.06(-4.20%)
Sep 19, 2018
1.420
1.480
1.380
1.430
1,114,399
+0.04(+2.88%)
Sep 18, 2018
1.330
1.480
1.320
1.390
2,142,306
+0.07(+5.30%)
Sep 17, 2018
1.310
1.330
1.230
1.320
1,196,939
+0.05(+3.94%)
Sep 14, 2018
1.200
1.350
1.190
1.270
1,678,300
+0.06(+4.96%)
Sep 13, 2018
1.180
1.210
1.150
1.210
2,551,686
+0.03(+2.54%)
Sep 12, 2018
1.140
1.190
1.110
1.180
927,253
+0.04(+3.51%)
Sep 11, 2018
1.100
1.140
1.050
1.140
694,255
+0.04(+3.64%)
Sep 10, 2018
1.090
1.120
1.070
1.100
559,638
+0.01(+0.92%)
Sep 07, 2018
1.060
1.100
1.040
1.090
722,500
+0.05(+4.81%)
Sep 06, 2018
1.000
1.050
1.000
1.040
400,908
+0.02(+1.96%)
Sep 05, 2018
1.000
1.020
0.9310
1.020
589,254
+0.01(+0.99%)
Sep 04, 2018
1.070
1.070
1.000
1.010
583,281
-0.08(-7.34%)
Aug 31, 2018
1.090
1.090
1.090
0
+0.01(+0.93%)
Aug 30, 2018
1.040
1.090
1.030
1.080
384,037
+0.03(+2.86%)
Aug 29, 2018
1.030
1.060
1.030
1.050
327,778
+0.00(+0.00%)
Aug 28, 2018
1.030
1.050
1.020
1.050
226,464
+0.03(+2.94%)
Aug 27, 2018
1.030
1.060
1.000
1.020
446,588
-0.01(-0.97%)
Aug 24, 2018
1.010
1.050
1.000
1.030
497,500
+0.01(+0.98%)
Aug 23, 2018
1.010
1.030
0.9811
1.020
398,832
+0.00(+0.00%)
Aug 22, 2018
0.9506
1.030
0.9450
1.020
557,733
+0.05(+5.24%)
Aug 21, 2018
0.9810
1.030
0.9401
0.9692
732,201
+0.01(+1.48%)
Aug 20, 2018
0.9300
0.9800
0.9120
0.9551
540,453
+0.04(+3.82%)
Aug 17, 2018
0.9200
0.9400
0.9000
0.9200
301,900
+0.01(+0.56%)
Aug 16, 2018
0.8912
0.9200
0.8700
0.9149
520,765
+0.03(+3.97%)
Aug 15, 2018
0.9100
0.9100
0.8601
0.8800
592,130
-0.02(-2.64%)
Aug 14, 2018
0.9247
0.9398
0.8800
0.9039
882,022
-0.05(-4.83%)
Aug 13, 2018
0.9500
0.9695
0.8799
0.9498
958,550
+0.03(+3.24%)
Aug 10, 2018
0.9800
0.9800
0.9000
0.9200
848,900
-0.02(-2.13%)
Aug 09, 2018
1.000
1.000
0.9200
0.9400
901,608
-0.04(-3.74%)
Aug 08, 2018
0.8900
0.9765
0.8000
0.9765
2,666,694
-0.07(-7.00%)
Aug 07, 2018
1.090
1.100
1.020
1.050
1,057,914
-0.05(-4.55%)
Aug 06, 2018
1.050
1.100
1.050
1.100
441,912
+0.05(+4.76%)
Aug 03, 2018
1.060
1.110
1.040
1.050
451,000
+0.00(+0.00%)
Aug 02, 2018
1.090
1.100
1.030
1.050
683,807
-0.06(-5.41%)
Aug 01, 2018
1.070
1.110
1.020
1.110
800,458
+0.10(+9.90%)
Jul 31, 2018
1.060
1.070
1.010
1.010
508,078
-0.03(-2.88%)
Jul 30, 2018
1.070
1.070
1.020
1.040
512,467
-0.02(-1.89%)
Jul 27, 2018
1.070
1.100
1.040
1.060
848,000
+0.00(+0.00%)
Jul 26, 2018
1.100
1.100
1.040
1.060
520,094
-0.04(-3.64%)
Jul 25, 2018
1.050
1.140
1.040
1.100
1,135,274
+0.07(+6.80%)
Jul 24, 2018
1.090
1.091
1.020
1.030
647,338
-0.06(-5.50%)
Jul 23, 2018
1.120
1.150
1.080
1.090
862,360
-0.03(-2.68%)
Jul 20, 2018
1.080
1.150
1.070
1.120
827,378
+0.05(+4.67%)
Jul 19, 2018
1.030
1.130
1.020
1.070
1,233,241
+0.06(+5.94%)
Jul 18, 2018
1.080
1.080
0.9810
1.010
532,522
-0.03(-2.88%)
Jul 17, 2018
1.000
1.070
0.9800
1.040
1,232,344
+0.03(+2.97%)
Jul 16, 2018
1.080
1.080
0.9510
1.010
1,134,288
-0.04(-3.81%)
Jul 13, 2018
1.080
1.120
1.050
1.050
526,593
-0.04(-3.67%)
Jul 12, 2018
1.100
1.110
1.050
1.090
821,233
-0.02(-1.80%)
Jul 11, 2018
1.110
1.116
1.030
1.110
772,491
-0.02(-1.77%)
Jul 10, 2018
1.190
1.200
1.050
1.130
2,019,164
-0.04(-3.42%)
Jul 09, 2018
1.110
1.220
1.090
1.170
2,769,330
+0.06(+5.41%)
Jul 06, 2018
1.030
1.140
0.9200
1.110
2,857,739
+0.05(+4.72%)
Jul 05, 2018
0.8300
1.060
0.8280
1.060
5,269,133
+0.23(+28.02%)
Jul 03, 2018
0.8280
0.8280
0.8280
0
+0.00(+0.28%)
Jul 02, 2018
0.8400
0.8500
0.8000
0.8257
476,920
+0.00(+0.00%)
Jun 29, 2018
0.8500
0.8159
0.8257
529,721
-0.00(-0.02%)
Jun 28, 2018
0.8200
0.8555
0.8000
0.8259
945,362
+0.02(+1.90%)
Jun 27, 2018
0.8690
0.8690
0.8000
0.8105
1,101,353
-0.05(-5.82%)
Jun 26, 2018
0.7541
0.8850
0.7312
0.8606
2,846,560
+0.13(+17.73%)
Jun 25, 2018
0.7400
0.7800
0.7300
0.7310
1,325,129
+0.02(+2.90%)
Jun 22, 2018
0.7700
0.7726
0.7104
0.7104
9,763,333
-0.06(-8.25%)
Jun 21, 2018
0.7720
0.7743
0.7230
0.7743
2,032,004
+0.01(+1.19%)
Jun 20, 2018
0.7301
0.7859
0.7205
0.7652
1,791,257
+0.04(+4.81%)
Jun 19, 2018
0.7700
0.8100
0.7200
0.7301
1,322,229
-0.04(-5.19%)
Jun 18, 2018
0.8100
0.8200
0.7300
0.7701
1,476,378
-0.12(-13.47%)
Jun 15, 2018
0.8900
0.7482
0.8900
1,910,600
+0.14(+18.95%)
Jun 14, 2018
0.7800
0.7800
0.7129
0.7482
1,643,457
-0.03(-4.08%)
Jun 13, 2018
0.7890
0.8000
0.7500
0.7800
771,985
-0.01(-1.24%)
Jun 12, 2018
0.8100
0.8154
0.7730
0.7898
1,038,596
-0.02(-2.49%)
Jun 11, 2018
0.8400
0.8500
0.7900
0.8100
1,207,947
-0.02(-2.26%)
Jun 08, 2018
0.8701
0.9600
0.7900
0.8287
5,435,862
+0.10(+14.24%)
Jun 07, 2018
0.7400
0.7550
0.7200
0.7254
986,209
-0.02(-2.08%)
Jun 06, 2018
0.7408
0.7408
926,532
-0.03(-4.49%)
Jun 05, 2018
0.7950
0.7950
0.7550
0.7756
950,881
-0.01(-1.32%)
Jun 04, 2018
0.7900
0.7950
0.7500
0.7860
585,073
+0.01(+1.18%)
Jun 01, 2018
0.7613
0.7800
0.7208
0.7768
729,634
+0.03(+3.56%)
May 31, 2018
0.7700
0.7950
0.7500
0.7501
962,540
-0.01(-1.61%)
May 30, 2018
0.7650
0.7942
0.7500
0.7624
637,891
-0.00(-0.43%)
May 29, 2018
0.7750
0.7947
0.7600
0.7657
593,311
-0.02(-3.01%)
May 25, 2018
0.7895
0.7895
0.7895
0
-0.01(-0.97%)
May 24, 2018
0.8172
0.8205
0.7910
0.7972
773,802
-0.01(-1.65%)
May 23, 2018
0.8200
0.8400
0.8000
0.8106
844,521
+0.01(+0.92%)
May 22, 2018
0.8700
0.8700
0.8000
0.8032
758,559
-0.02(-1.85%)
May 21, 2018
0.8500
0.8500
0.8040
0.8183
667,022
+0.02(+2.27%)
May 18, 2018
0.8310
0.8310
0.7900
0.8001
956,244
-0.01(-1.65%)
May 17, 2018
0.8262
0.8355
0.8000
0.8135
1,019,097
+0.00(+0.35%)
May 16, 2018
0.8600
0.8685
0.7999
0.8107
1,175,146
-0.03(-3.13%)
May 15, 2018
0.8700
0.8999
0.8200
0.8369
1,079,992
-0.02(-2.67%)
May 14, 2018
0.8400
0.8700
0.8050
0.8599
1,704,297
+0.05(+6.19%)
May 11, 2018
0.8716
0.8716
0.8000
0.8098
1,293,748
-0.02(-2.45%)
May 10, 2018
0.8100
0.8400
0.8100
0.8301
1,182,093
+0.03(+3.76%)
May 09, 2018
0.8500
0.8700
0.7800
0.8000
3,541,163
-0.26(-24.53%)
May 08, 2018
1.100
1.109
1.040
1.060
714,442
-0.03(-2.75%)
May 07, 2018
1.100
1.140
1.060
1.090
871,386
+0.01(+0.93%)
May 04, 2018
1.060
1.090
1.020
1.080
833,287
+0.03(+2.86%)
May 03, 2018
1.070
1.079
1.030
1.050
251,662
-0.01(-0.94%)
May 02, 2018
1.050
1.081
1.030
1.060
398,371
+0.01(+0.95%)
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.