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
Cloud Peak Energy Inc
(NY:
CLD
)
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 (%)
Mar 26, 2019
0.1565
0.1565
0.1565
0
-0.01(-7.94%)
Mar 25, 2019
0.1800
0.1900
0.1600
0.1700
5,718,084
-0.02(-8.85%)
Mar 22, 2019
0.1980
0.2040
0.1810
0.1865
4,162,300
-0.01(-3.17%)
Mar 21, 2019
0.2055
0.2100
0.1900
0.1926
4,912,958
-0.01(-6.96%)
Mar 20, 2019
0.1900
0.2378
0.1780
0.2070
14,669,095
+0.02(+8.95%)
Mar 19, 2019
0.1947
0.2084
0.1750
0.1900
8,813,284
-0.01(-5.33%)
Mar 18, 2019
0.2026
0.2240
0.1629
0.2007
23,081,640
-0.02(-11.00%)
Mar 15, 2019
0.4100
0.4600
0.2211
0.2255
35,312,300
-0.25(-53.02%)
Mar 14, 2019
0.5000
0.5010
0.4700
0.4800
3,081,497
-0.02(-4.00%)
Mar 13, 2019
0.4700
0.5300
0.4600
0.5000
5,754,012
+0.02(+4.87%)
Mar 12, 2019
0.4724
0.4890
0.4445
0.4768
3,307,234
+0.00(+0.80%)
Mar 11, 2019
0.4500
0.4795
0.4208
0.4730
4,781,431
+0.04(+10.13%)
Mar 08, 2019
0.4291
0.4400
0.3900
0.4295
3,415,200
-0.02(-4.56%)
Mar 07, 2019
0.4600
0.4600
0.4300
0.4500
2,904,668
-0.02(-4.60%)
Mar 06, 2019
0.5076
0.5200
0.4550
0.4717
3,560,275
-0.01(-1.79%)
Mar 05, 2019
0.4620
0.5100
0.4300
0.4803
4,053,610
+0.01(+2.17%)
Mar 04, 2019
0.4944
0.5021
0.4600
0.4701
3,201,204
-0.04(-7.09%)
Mar 01, 2019
0.5000
0.5200
0.4850
0.5060
2,062,200
-0.01(-2.69%)
Feb 28, 2019
0.5500
0.5800
0.5100
0.5200
3,886,932
-0.02(-3.70%)
Feb 27, 2019
0.4600
0.5500
0.4600
0.5400
6,651,052
+0.07(+14.48%)
Feb 26, 2019
0.4790
0.4795
0.4508
0.4717
3,072,706
-0.02(-3.73%)
Feb 25, 2019
0.5400
0.5400
0.4600
0.4900
5,669,851
-0.05(-9.26%)
Feb 22, 2019
0.5600
0.5600
0.5100
0.5400
5,154,800
-0.04(-6.90%)
Feb 21, 2019
0.6000
0.6000
0.5800
0.5800
3,242,206
-0.01(-1.69%)
Feb 20, 2019
0.5900
0.6100
0.5600
0.5900
3,568,759
-0.00(-0.47%)
Feb 19, 2019
0.5985
0.6150
0.5600
0.5928
4,937,348
-0.00(-0.37%)
Feb 15, 2019
0.6100
0.6350
0.5700
0.5950
5,632,800
+0.00(+0.63%)
Feb 14, 2019
0.5682
0.6049
0.5250
0.5913
5,353,041
+0.00(+0.75%)
Feb 13, 2019
0.6300
0.6380
0.5553
0.5869
8,151,286
-0.05(-7.31%)
Feb 12, 2019
0.6102
0.7288
0.6102
0.6332
21,424,350
+0.05(+9.32%)
Feb 11, 2019
0.4590
0.6500
0.4400
0.5792
25,429,060
+0.15(+34.70%)
Feb 08, 2019
0.4500
0.4700
0.4200
0.4300
11,344,700
+0.01(+2.38%)
Feb 07, 2019
0.3800
0.4400
0.3500
0.4200
6,651,402
+0.03(+8.81%)
Feb 06, 2019
0.4100
0.4150
0.3751
0.3860
3,335,371
-0.02(-5.14%)
Feb 05, 2019
0.4153
0.4300
0.3950
0.4069
2,357,853
-0.01(-3.12%)
Feb 04, 2019
0.3800
0.4300
0.3700
0.4200
5,835,934
+0.04(+10.53%)
Feb 01, 2019
0.3800
0.3800
0.3500
0.3800
2,726,900
+0.01(+1.85%)
Jan 31, 2019
0.4133
0.4200
0.3730
0.3731
3,599,192
-0.04(-9.51%)
Jan 30, 2019
0.3850
0.4200
0.3300
0.4123
6,703,949
+0.02(+5.72%)
Jan 29, 2019
0.4200
0.4400
0.3800
0.3900
4,793,055
-0.03(-7.14%)
Jan 28, 2019
0.4400
0.4900
0.4100
0.4200
8,160,909
+0.01(+2.44%)
Jan 25, 2019
0.3700
0.4200
0.3600
0.4100
9,909,500
+0.05(+14.37%)
Jan 24, 2019
0.3400
0.3590
0.3300
0.3585
1,922,371
+0.01(+2.19%)
Jan 23, 2019
0.3550
0.3700
0.3302
0.3508
2,239,127
-0.00(-0.14%)
Jan 22, 2019
0.3570
0.3870
0.3390
0.3513
3,893,263
+0.00(+1.24%)
Jan 18, 2019
0.3510
0.3520
0.3250
0.3470
2,297,800
-0.00(-0.86%)
Jan 17, 2019
0.3500
0.3600
0.3300
0.3500
3,553,262
+0.00(+0.86%)
Jan 16, 2019
0.3050
0.3550
0.3050
0.3470
7,152,695
+0.05(+15.67%)
Jan 15, 2019
0.3267
0.3267
0.2801
0.3000
3,647,118
-0.01(-4.43%)
Jan 14, 2019
0.3400
0.3430
0.3000
0.3139
2,866,231
-0.03(-7.68%)
Jan 11, 2019
0.3400
0.3500
0.3100
0.3400
5,865,800
+0.00(+0.00%)
Jan 10, 2019
0.3800
0.3900
0.3100
0.3400
4,899,449
-0.05(-12.91%)
Jan 09, 2019
0.3950
0.4300
0.3600
0.3904
11,208,802
+0.01(+1.59%)
Jan 08, 2019
0.3500
0.4000
0.3360
0.3843
9,683,273
+0.04(+13.03%)
Jan 07, 2019
0.3500
0.3700
0.3200
0.3400
4,724,952
+0.01(+3.03%)
Jan 04, 2019
0.2800
0.3600
0.2700
0.3300
5,588,400
+0.06(+22.22%)
Jan 03, 2019
0.3045
0.3079
0.2550
0.2700
3,356,806
-0.01(-3.91%)
Jan 02, 2019
0.3650
0.3900
0.2810
0.2810
15,401,555
-0.09(-24.05%)
Dec 31, 2018
0.3700
0.4000
0.3500
0.3700
1,663,000
+0.00(+0.00%)
Dec 28, 2018
0.3900
0.4200
0.3500
0.3700
1,857,000
+0.02(+4.25%)
Dec 27, 2018
0.3552
0.3800
0.3400
0.3549
1,863,239
+0.00(+1.40%)
Dec 26, 2018
0.4200
0.4300
0.3400
0.3500
2,575,155
-0.05(-12.50%)
Dec 24, 2018
0.5300
0.5400
0.4000
0.4000
1,067,700
-0.13(-24.53%)
Dec 21, 2018
0.4610
0.5850
0.4200
0.5300
5,112,600
+0.05(+11.13%)
Dec 20, 2018
0.5000
0.5400
0.4712
0.4769
1,406,491
-0.03(-5.13%)
Dec 19, 2018
0.6366
0.6700
0.4601
0.5027
2,061,447
-0.14(-22.04%)
Dec 18, 2018
0.6300
0.6950
0.6300
0.6448
1,003,322
+0.00(+0.75%)
Dec 17, 2018
0.7000
0.7100
0.6400
0.6400
1,124,035
-0.06(-9.22%)
Dec 14, 2018
0.7200
0.7400
0.6900
0.7050
761,900
-0.02(-2.08%)
Dec 13, 2018
0.7262
0.7500
0.7031
0.7200
653,271
-0.01(-1.37%)
Dec 12, 2018
0.7100
0.7698
0.7100
0.7300
760,395
+0.02(+2.76%)
Dec 11, 2018
0.7200
0.7574
0.7101
0.7104
445,600
-0.01(-0.88%)
Dec 10, 2018
0.8000
0.8335
0.7100
0.7167
1,094,734
-0.01(-1.82%)
Dec 07, 2018
0.7500
0.8000
0.7300
0.7300
418,500
-0.01(-1.72%)
Dec 06, 2018
0.8000
0.8000
0.7300
0.7428
826,959
-0.06(-7.15%)
Dec 04, 2018
0.8700
0.8900
0.7900
0.8000
466,900
-0.07(-7.70%)
Dec 03, 2018
0.8500
0.8793
0.8000
0.8667
524,487
+0.03(+3.18%)
Nov 30, 2018
0.9000
0.9300
0.8000
0.8400
728,400
-0.05(-5.61%)
Nov 29, 2018
0.9100
0.9792
0.8581
0.8899
830,047
-0.01(-1.12%)
Nov 28, 2018
0.8300
0.9600
0.8000
0.9000
1,033,824
+0.08(+9.76%)
Nov 27, 2018
0.7700
0.8600
0.6900
0.8200
4,632,632
+0.03(+3.80%)
Nov 26, 2018
1.040
1.060
0.7900
0.7900
2,821,885
-0.25(-24.04%)
Nov 23, 2018
1.070
1.110
1.040
1.040
389,500
-0.05(-4.59%)
Nov 21, 2018
1.090
1.090
1.090
0
+0.00(+0.00%)
Nov 20, 2018
1.210
1.211
1.080
1.090
900,990
-0.14(-11.38%)
Nov 19, 2018
1.260
1.350
1.230
1.230
958,972
-0.03(-2.38%)
Nov 16, 2018
1.230
1.290
1.160
1.260
846,000
+0.02(+1.61%)
Nov 15, 2018
1.220
1.280
1.160
1.240
936,665
+0.00(+0.00%)
Nov 14, 2018
1.390
1.400
1.120
1.240
1,415,620
-0.09(-6.77%)
Nov 13, 2018
1.460
1.460
1.320
1.330
1,080,217
-0.11(-7.64%)
Nov 12, 2018
1.490
1.500
1.440
1.440
467,326
-0.04(-2.70%)
Nov 09, 2018
1.630
1.640
1.470
1.480
1,129,200
-0.16(-9.76%)
Nov 08, 2018
1.730
1.760
1.630
1.640
498,337
-0.09(-5.20%)
Nov 07, 2018
1.770
1.830
1.680
1.730
371,593
-0.04(-2.26%)
Nov 06, 2018
1.810
1.870
1.750
1.770
400,054
-0.07(-3.80%)
Nov 05, 2018
1.780
1.920
1.740
1.840
388,188
+0.08(+4.55%)
Nov 02, 2018
1.790
1.840
1.700
1.760
439,800
-0.07(-3.83%)
Nov 01, 2018
1.700
1.860
1.700
1.830
373,128
+0.12(+7.02%)
Oct 31, 2018
1.680
1.770
1.630
1.710
940,295
+0.05(+3.01%)
Oct 30, 2018
1.750
1.770
1.650
1.660
644,499
-0.10(-5.68%)
Oct 29, 2018
1.870
1.870
1.750
1.760
722,093
-0.13(-6.88%)
Oct 26, 2018
2.200
2.270
1.830
1.890
934,900
-0.21(-10.00%)
Oct 25, 2018
2.040
2.140
1.950
2.100
514,224
+0.07(+3.45%)
Oct 24, 2018
2.120
2.150
2.000
2.030
563,811
-0.09(-4.25%)
Oct 23, 2018
2.130
2.180
2.060
2.120
369,681
-0.06(-2.75%)
Oct 22, 2018
2.190
2.190
2.070
2.180
383,739
+0.00(+0.00%)
Oct 19, 2018
2.230
2.260
2.170
2.180
617,800
-0.07(-3.11%)
Oct 18, 2018
2.270
2.300
2.230
2.250
247,074
-0.05(-2.17%)
Oct 17, 2018
2.350
2.350
2.230
2.300
585,206
-0.05(-2.13%)
Oct 16, 2018
2.300
2.400
2.250
2.350
393,299
+0.07(+3.07%)
Oct 15, 2018
2.280
2.330
2.240
2.280
378,257
+0.01(+0.44%)
Oct 12, 2018
2.510
2.510
2.240
2.270
494,500
-0.21(-8.47%)
Oct 11, 2018
2.430
2.550
2.380
2.480
521,548
-0.01(-0.40%)
Oct 10, 2018
2.460
2.570
2.430
2.490
528,726
+0.06(+2.47%)
Oct 09, 2018
2.460
2.530
2.420
2.430
352,774
-0.04(-1.62%)
Oct 08, 2018
2.410
2.530
2.400
2.470
249,365
+0.03(+1.23%)
Oct 05, 2018
2.460
2.470
2.400
2.440
307,400
-0.01(-0.41%)
Oct 04, 2018
2.520
2.550
2.440
2.450
364,659
-0.09(-3.54%)
Oct 03, 2018
2.390
2.545
2.360
2.540
386,068
+0.15(+6.28%)
Oct 02, 2018
2.370
2.450
2.340
2.390
274,670
+0.03(+1.27%)
Oct 01, 2018
2.310
2.390
2.265
2.360
561,083
+0.06(+2.61%)
Sep 28, 2018
2.370
2.390
2.290
2.300
483,800
-0.08(-3.36%)
Sep 27, 2018
2.450
2.450
2.350
2.380
167,814
-0.06(-2.46%)
Sep 26, 2018
2.530
2.530
2.410
2.440
207,203
-0.10(-3.94%)
Sep 25, 2018
2.470
2.600
2.435
2.540
393,314
+0.07(+2.83%)
Sep 24, 2018
2.410
2.490
2.380
2.470
249,152
+0.06(+2.49%)
Sep 21, 2018
2.460
2.485
2.390
2.410
1,074,700
-0.05(-2.03%)
Sep 20, 2018
2.410
2.470
2.400
2.460
553,593
+0.04(+1.65%)
Sep 19, 2018
2.370
2.435
2.350
2.420
774,120
+0.06(+2.54%)
Sep 18, 2018
2.210
2.390
2.200
2.360
597,098
+0.18(+8.26%)
Sep 17, 2018
2.190
2.230
2.140
2.180
557,237
+0.01(+0.46%)
Sep 14, 2018
2.180
2.220
2.160
2.170
472,900
-0.02(-0.91%)
Sep 13, 2018
2.250
2.270
2.170
2.190
318,688
-0.05(-2.23%)
Sep 12, 2018
2.290
2.320
2.230
2.240
324,961
-0.04(-1.75%)
Sep 11, 2018
2.290
2.305
2.235
2.280
230,969
-0.01(-0.44%)
Sep 10, 2018
2.320
2.339
2.290
2.290
220,291
-0.01(-0.43%)
Sep 07, 2018
2.290
2.335
2.290
2.300
246,600
+0.00(+0.00%)
Sep 06, 2018
2.350
2.385
2.290
2.300
241,943
-0.04(-1.71%)
Sep 05, 2018
2.310
2.360
2.290
2.340
275,366
+0.01(+0.43%)
Sep 04, 2018
2.370
2.390
2.290
2.330
316,591
-0.03(-1.27%)
Aug 31, 2018
2.360
2.360
2.360
0
+0.04(+1.72%)
Aug 30, 2018
2.530
2.530
2.280
2.320
539,669
-0.20(-7.94%)
Aug 29, 2018
2.490
2.550
2.480
2.520
253,809
+0.03(+1.20%)
Aug 28, 2018
2.480
2.510
2.440
2.490
285,749
+0.01(+0.40%)
Aug 27, 2018
2.480
2.515
2.440
2.480
564,186
+0.01(+0.40%)
Aug 24, 2018
2.460
2.550
2.450
2.470
519,400
+0.02(+0.82%)
Aug 23, 2018
2.500
2.520
2.450
2.450
300,697
-0.06(-2.39%)
Aug 22, 2018
2.490
2.580
2.485
2.510
690,634
+0.02(+0.80%)
Aug 21, 2018
2.450
2.550
2.447
2.490
440,572
+0.04(+1.63%)
Aug 20, 2018
2.550
2.670
2.370
2.450
765,834
+0.08(+3.38%)
Aug 17, 2018
2.270
2.420
2.270
2.370
385,000
+0.10(+4.41%)
Aug 16, 2018
2.270
2.330
2.250
2.270
469,672
+0.01(+0.44%)
Aug 15, 2018
2.320
2.390
2.220
2.260
555,754
-0.10(-4.24%)
Aug 14, 2018
2.540
2.540
2.340
2.360
674,115
-0.14(-5.60%)
Aug 13, 2018
2.610
2.650
2.500
2.500
652,720
-0.12(-4.58%)
Aug 10, 2018
2.610
2.650
2.560
2.620
417,700
+0.01(+0.38%)
Aug 09, 2018
2.600
2.630
2.600
2.610
380,181
+0.00(+0.00%)
Aug 08, 2018
2.700
2.700
2.570
2.610
287,837
-0.08(-2.97%)
Aug 07, 2018
2.620
2.715
2.550
2.690
614,172
+0.12(+4.67%)
Aug 06, 2018
2.620
2.670
2.560
2.570
322,494
-0.06(-2.28%)
Aug 03, 2018
2.710
2.730
2.550
2.630
578,500
-0.05(-1.87%)
Aug 02, 2018
2.560
2.695
2.530
2.680
677,324
+0.12(+4.69%)
Aug 01, 2018
2.600
2.640
2.540
2.560
573,003
-0.05(-1.92%)
Jul 31, 2018
2.700
2.700
2.540
2.610
904,605
-0.10(-3.69%)
Jul 30, 2018
2.710
2.740
2.530
2.710
974,830
+0.00(+0.00%)
Jul 27, 2018
2.900
2.920
2.680
2.710
1,527,100
-0.28(-9.36%)
Jul 26, 2018
2.900
3.030
2.900
2.990
783,646
+0.09(+3.10%)
Jul 25, 2018
3.000
3.015
2.790
2.900
1,428,641
-0.13(-4.29%)
Jul 24, 2018
3.280
3.280
3.010
3.030
1,186,472
-0.21(-6.48%)
Jul 23, 2018
3.280
3.290
3.180
3.240
278,360
+0.06(+1.89%)
Jul 20, 2018
3.310
3.310
3.180
3.180
265,073
-0.11(-3.34%)
Jul 19, 2018
3.320
3.320
3.200
3.290
269,156
-0.05(-1.50%)
Jul 18, 2018
3.120
3.350
3.120
3.340
445,031
+0.23(+7.40%)
Jul 17, 2018
3.120
3.190
3.080
3.110
278,274
+0.00(+0.00%)
Jul 16, 2018
3.230
3.253
3.020
3.110
587,148
-0.15(-4.60%)
Jul 13, 2018
3.270
3.390
3.230
3.260
291,600
-0.02(-0.61%)
Jul 12, 2018
3.520
3.520
3.250
3.280
495,190
-0.19(-5.48%)
Jul 11, 2018
3.620
3.625
3.430
3.470
191,173
-0.18(-4.93%)
Jul 10, 2018
3.580
3.715
3.580
3.650
299,489
+0.09(+2.53%)
Jul 09, 2018
3.670
3.739
3.540
3.560
342,329
-0.08(-2.20%)
Jul 06, 2018
3.590
3.680
3.540
3.640
190,588
+0.05(+1.39%)
Jul 05, 2018
3.610
3.610
3.480
3.590
228,780
+0.03(+0.84%)
Jul 03, 2018
3.560
3.560
3.560
0
+0.01(+0.28%)
Jul 02, 2018
3.470
3.590
3.420
3.550
428,381
+0.06(+1.72%)
Jun 29, 2018
3.600
3.430
3.490
310,282
-0.07(-1.97%)
Jun 28, 2018
3.690
3.690
3.520
3.560
288,886
-0.10(-2.73%)
Jun 27, 2018
3.750
3.800
3.655
3.660
309,568
-0.06(-1.61%)
Jun 26, 2018
3.690
3.770
3.580
3.720
327,228
+0.03(+0.81%)
Jun 25, 2018
3.760
3.790
3.630
3.690
362,813
-0.12(-3.15%)
Jun 22, 2018
3.650
3.810
3.640
3.810
892,217
+0.23(+6.42%)
Jun 21, 2018
3.640
3.680
3.560
3.580
422,091
-0.06(-1.65%)
Jun 20, 2018
3.730
3.760
3.600
3.640
319,028
-0.08(-2.15%)
Jun 19, 2018
3.720
3.810
3.620
3.720
385,588
-0.04(-1.06%)
Jun 18, 2018
3.670
3.790
3.630
3.760
426,838
+0.09(+2.45%)
Jun 15, 2018
3.720
3.580
3.670
599,630
-0.05(-1.34%)
Jun 14, 2018
3.750
3.750
3.630
3.720
398,866
-0.03(-0.80%)
Jun 13, 2018
3.810
3.810
3.700
3.750
332,142
-0.08(-2.09%)
Jun 12, 2018
3.830
3.950
3.775
3.830
357,603
+0.03(+0.79%)
Jun 11, 2018
3.660
3.860
3.660
3.800
700,738
+0.09(+2.43%)
Jun 08, 2018
3.730
3.770
3.620
3.710
501,683
-0.03(-0.80%)
Jun 07, 2018
3.660
3.820
3.645
3.740
559,200
+0.12(+3.31%)
Jun 06, 2018
3.620
844,894
+0.13(+3.72%)
Jun 05, 2018
3.680
3.730
3.480
3.490
1,150,759
-0.18(-4.90%)
Jun 04, 2018
3.870
4.000
3.615
3.670
1,075,864
-0.10(-2.65%)
Jun 01, 2018
3.630
3.875
3.630
3.770
918,509
+0.15(+4.14%)
May 31, 2018
3.970
3.979
3.570
3.620
827,993
-0.38(-9.50%)
May 30, 2018
3.290
4.100
3.280
4.000
3,095,715
+0.72(+21.95%)
May 29, 2018
3.120
3.280
3.120
3.280
488,211
+0.12(+3.80%)
May 25, 2018
3.160
3.160
3.160
0
+0.00(+0.00%)
May 24, 2018
3.140
3.210
3.140
3.160
261,171
+0.00(+0.00%)
May 23, 2018
3.160
3.210
3.130
3.160
357,085
-0.03(-0.94%)
May 22, 2018
3.130
3.300
3.120
3.190
591,226
+0.05(+1.59%)
May 21, 2018
3.050
3.150
3.020
3.140
288,051
+0.09(+2.95%)
May 18, 2018
3.110
3.150
3.030
3.050
627,115
-0.04(-1.29%)
May 17, 2018
3.160
3.190
3.080
3.090
707,354
-0.05(-1.59%)
May 16, 2018
3.230
3.265
3.125
3.140
827,224
-0.08(-2.48%)
May 15, 2018
3.250
3.320
3.205
3.220
660,831
-0.03(-0.92%)
May 14, 2018
3.210
3.310
3.210
3.250
396,645
+0.07(+2.20%)
May 11, 2018
3.240
3.280
3.160
3.180
330,267
-0.03(-0.93%)
May 10, 2018
3.300
3.370
3.190
3.210
492,841
-0.08(-2.43%)
May 09, 2018
3.210
3.340
3.210
3.290
573,179
+0.10(+3.13%)
May 08, 2018
3.290
3.340
3.130
3.190
396,513
-0.12(-3.63%)
May 07, 2018
3.280
3.420
3.265
3.310
512,045
+0.05(+1.53%)
May 04, 2018
3.270
3.370
3.230
3.260
379,189
-0.01(-0.31%)
May 03, 2018
3.200
3.295
3.150
3.270
513,035
+0.07(+2.19%)
May 02, 2018
3.190
3.390
3.150
3.200
671,859
+0.00(+0.00%)
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.