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
Horizon Technology F
(NQ:
HRZN
)
11.60
+0.02 (+0.17%)
Streaming Delayed Price
Updated: 4:00 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
6.179
6.500
5.919
6.427
307,308
+0.21(+3.33%)
Apr 29, 2020
6.206
6.500
6.106
6.220
538,353
-0.04(-0.64%)
Apr 28, 2020
6.648
6.788
6.206
6.260
291,382
-0.15(-2.30%)
Apr 27, 2020
6.133
6.500
6.093
6.407
211,658
+0.36(+5.97%)
Apr 24, 2020
5.865
6.126
5.865
6.046
155,209
+0.18(+3.08%)
Apr 23, 2020
5.885
5.990
5.591
5.865
170,878
+0.03(+0.57%)
Apr 22, 2020
5.925
6.022
5.731
5.832
170,154
-0.05(-0.80%)
Apr 21, 2020
5.825
5.945
5.685
5.879
145,705
-0.05(-0.90%)
Apr 20, 2020
6.153
6.260
5.751
5.932
308,135
-0.27(-4.32%)
Apr 17, 2020
6.460
6.541
6.099
6.200
195,282
+0.02(+0.32%)
Apr 16, 2020
6.387
6.454
6.086
6.179
213,133
-0.14(-2.22%)
Apr 15, 2020
6.386
6.393
6.055
6.320
436,007
-0.11(-1.65%)
Apr 14, 2020
6.684
6.742
6.320
6.426
280,891
-0.01(-0.21%)
Apr 13, 2020
5.923
6.598
5.837
6.439
472,980
+0.61(+10.44%)
Apr 09, 2020
5.890
6.446
5.738
5.830
601,567
+0.26(+4.76%)
Apr 08, 2020
5.307
6.049
5.307
5.565
505,437
+0.37(+7.13%)
Apr 07, 2020
5.215
5.503
5.169
5.195
424,970
+0.26(+5.37%)
Apr 06, 2020
4.943
5.215
4.910
4.930
224,323
+0.24(+5.08%)
Apr 03, 2020
4.705
4.910
4.249
4.692
348,610
-0.04(-0.84%)
Apr 02, 2020
4.718
4.917
4.566
4.732
394,728
-0.09(-1.79%)
Apr 01, 2020
5.069
5.281
4.685
4.818
420,190
-0.56(-10.34%)
Mar 31, 2020
5.294
5.698
5.162
5.374
443,092
+0.26(+5.18%)
Mar 30, 2020
6.340
6.386
5.036
5.109
806,147
-1.13(-18.13%)
Mar 27, 2020
6.121
6.783
5.976
6.240
498,359
+0.06(+0.96%)
Mar 26, 2020
4.963
6.770
4.910
6.181
988,165
+1.20(+24.20%)
Mar 25, 2020
4.606
6.082
4.606
4.977
1,169,159
+0.66(+15.34%)
Mar 24, 2020
4.639
4.712
4.268
4.315
599,708
+0.37(+9.40%)
Mar 23, 2020
4.659
4.704
3.883
3.944
534,041
-0.70(-15.10%)
Mar 20, 2020
4.632
5.155
4.374
4.646
786,072
+0.15(+3.39%)
Mar 19, 2020
3.435
4.745
3.143
4.493
990,366
+1.02(+29.33%)
Mar 18, 2020
4.917
4.963
2.985
3.474
938,867
-1.81(-34.21%)
Mar 17, 2020
6.161
6.188
4.831
5.281
823,209
-0.78(-12.88%)
Mar 16, 2020
6.348
6.700
6.055
6.062
557,229
-1.00(-14.11%)
Mar 13, 2020
6.641
7.091
6.387
7.058
406,076
+0.83(+13.39%)
Mar 12, 2020
7.195
7.318
6.199
6.225
876,879
-1.52(-19.66%)
Mar 11, 2020
7.748
7.872
7.429
7.748
482,458
-0.18(-2.30%)
Mar 10, 2020
7.891
8.087
7.657
7.931
332,442
+0.41(+5.45%)
Mar 09, 2020
7.201
7.813
7.162
7.520
455,301
-0.64(-7.82%)
Mar 06, 2020
8.139
8.258
7.983
8.158
330,205
-0.20(-2.34%)
Mar 05, 2020
8.503
8.503
8.106
8.354
402,450
-0.29(-3.39%)
Mar 04, 2020
8.412
8.673
8.106
8.647
526,237
+0.86(+11.04%)
Mar 03, 2020
8.028
8.028
7.763
7.787
295,125
-0.22(-2.76%)
Mar 02, 2020
7.084
8.048
7.079
8.009
664,673
+0.95(+13.47%)
Feb 28, 2020
7.195
7.345
6.840
7.058
977,409
-0.46(-6.15%)
Feb 27, 2020
7.748
7.800
7.195
7.520
771,580
-0.33(-4.15%)
Feb 26, 2020
7.722
8.100
7.722
7.846
366,944
+0.14(+1.77%)
Feb 25, 2020
8.263
8.392
7.527
7.709
999,126
-0.55(-6.70%)
Feb 24, 2020
8.621
8.660
8.194
8.263
632,401
-0.46(-5.23%)
Feb 21, 2020
8.764
8.770
8.647
8.718
125,478
-0.07(-0.74%)
Feb 20, 2020
8.660
8.803
8.660
8.783
137,370
+0.10(+1.20%)
Feb 19, 2020
8.673
8.712
8.647
8.679
107,757
-0.01(-0.07%)
Feb 18, 2020
8.725
8.773
8.647
8.686
227,875
-0.07(-0.74%)
Feb 14, 2020
8.725
8.751
8.667
8.751
213,213
+0.04(+0.45%)
Feb 13, 2020
8.615
8.712
8.615
8.712
168,372
+0.10(+1.13%)
Feb 12, 2020
8.648
8.660
8.563
8.615
123,826
-0.01(-0.07%)
Feb 11, 2020
8.551
8.639
8.538
8.622
131,234
+0.07(+0.83%)
Feb 10, 2020
8.589
8.654
8.551
8.551
145,495
-0.04(-0.45%)
Feb 07, 2020
8.576
8.654
8.538
8.589
167,259
+0.00(+0.00%)
Feb 06, 2020
8.563
8.628
8.520
8.589
154,405
+0.03(+0.30%)
Feb 05, 2020
8.363
8.583
8.337
8.563
269,908
+0.26(+3.11%)
Feb 04, 2020
8.227
8.415
8.227
8.305
251,522
+0.04(+0.47%)
Feb 03, 2020
8.227
8.324
8.227
8.266
146,656
+0.05(+0.55%)
Jan 31, 2020
8.260
8.279
8.152
8.221
170,818
-0.01(-0.16%)
Jan 30, 2020
8.176
8.286
8.111
8.234
169,574
+0.03(+0.31%)
Jan 29, 2020
8.182
8.331
8.182
8.208
200,256
+0.03(+0.32%)
Jan 28, 2020
8.189
8.253
8.156
8.182
176,600
+0.01(+0.08%)
Jan 27, 2020
8.273
8.279
8.085
8.176
530,313
-0.16(-1.86%)
Jan 24, 2020
8.428
8.486
8.292
8.331
386,043
-0.10(-1.15%)
Jan 23, 2020
8.408
8.441
8.370
8.428
165,981
+0.03(+0.31%)
Jan 22, 2020
8.525
8.525
8.402
8.402
239,104
-0.07(-0.84%)
Jan 21, 2020
8.583
8.583
8.447
8.473
341,217
-0.08(-0.91%)
Jan 17, 2020
8.648
8.726
8.499
8.551
471,916
-0.10(-1.12%)
Jan 16, 2020
8.816
8.822
8.609
8.648
433,479
-0.14(-1.55%)
Jan 15, 2020
8.745
8.841
8.719
8.783
465,136
+0.07(+0.81%)
Jan 14, 2020
8.764
8.790
8.713
8.713
393,847
-0.03(-0.37%)
Jan 13, 2020
8.584
8.770
8.578
8.745
496,630
+0.17(+1.94%)
Jan 10, 2020
8.520
8.642
8.516
8.578
477,883
+0.08(+0.98%)
Jan 09, 2020
8.443
8.507
8.430
8.495
371,592
+0.05(+0.61%)
Jan 08, 2020
8.437
8.479
8.419
8.443
412,184
+0.03(+0.30%)
Jan 07, 2020
8.450
8.469
8.411
8.418
779,771
+0.03(+0.31%)
Jan 06, 2020
8.373
8.440
8.315
8.392
768,583
+0.04(+0.46%)
Jan 03, 2020
8.328
8.360
8.315
8.353
241,279
+0.03(+0.31%)
Jan 02, 2020
8.321
8.341
8.257
8.328
379,295
+0.03(+0.39%)
Dec 31, 2019
8.045
8.308
8.045
8.296
699,679
+0.27(+3.36%)
Dec 30, 2019
7.923
8.052
7.898
8.026
1,363,253
+0.10(+1.30%)
Dec 27, 2019
7.923
7.949
7.911
7.923
128,121
+0.00(+0.00%)
Dec 26, 2019
7.923
7.956
7.923
7.923
136,366
+0.01(+0.08%)
Dec 24, 2019
7.911
7.968
7.911
7.917
90,713
-0.01(-0.08%)
Dec 23, 2019
7.962
7.975
7.923
7.923
144,320
-0.01(-0.16%)
Dec 20, 2019
7.962
7.981
7.923
7.936
213,691
-0.02(-0.24%)
Dec 19, 2019
7.949
7.981
7.943
7.956
99,806
-0.01(-0.08%)
Dec 18, 2019
7.962
7.981
7.943
7.962
151,889
+0.00(+0.00%)
Dec 17, 2019
7.962
7.981
7.923
7.962
249,796
+0.04(+0.49%)
Dec 16, 2019
7.917
7.949
7.911
7.923
210,984
+0.01(+0.16%)
Dec 13, 2019
7.898
7.926
7.873
7.911
142,986
+0.01(+0.16%)
Dec 12, 2019
7.930
7.955
7.898
7.898
103,891
-0.01(-0.16%)
Dec 11, 2019
7.936
7.936
7.904
7.911
97,294
-0.02(-0.24%)
Dec 10, 2019
7.930
7.962
7.904
7.930
107,710
+0.00(+0.00%)
Dec 09, 2019
7.892
7.930
7.834
7.930
191,312
+0.04(+0.56%)
Dec 06, 2019
7.911
7.917
7.860
7.885
127,744
+0.00(+0.00%)
Dec 05, 2019
7.898
7.922
7.860
7.885
216,653
-0.01(-0.08%)
Dec 04, 2019
7.885
7.920
7.877
7.892
126,022
+0.01(+0.08%)
Dec 03, 2019
7.943
7.962
7.879
7.885
107,948
-0.02(-0.20%)
Dec 02, 2019
7.987
7.994
7.866
7.901
212,434
-0.05(-0.60%)
Nov 29, 2019
7.923
7.981
7.923
7.949
85,634
+0.03(+0.32%)
Nov 27, 2019
7.923
7.955
7.917
7.923
172,840
+0.02(+0.24%)
Nov 26, 2019
7.917
7.955
7.904
7.904
95,764
-0.01(-0.16%)
Nov 25, 2019
7.885
7.955
7.885
7.917
126,322
+0.03(+0.40%)
Nov 22, 2019
7.892
7.955
7.879
7.885
75,578
-0.01(-0.08%)
Nov 21, 2019
8.044
8.044
7.860
7.892
280,243
-0.14(-1.74%)
Nov 20, 2019
8.032
8.076
8.019
8.032
135,443
-0.01(-0.16%)
Nov 19, 2019
8.127
8.134
8.038
8.044
134,894
-0.05(-0.63%)
Nov 18, 2019
8.095
8.134
8.083
8.095
132,752
+0.05(+0.59%)
Nov 15, 2019
8.108
8.108
8.007
8.048
231,378
+0.05(+0.59%)
Nov 14, 2019
7.988
8.089
7.950
8.000
215,126
+0.01(+0.16%)
Nov 13, 2019
7.950
8.000
7.944
7.988
111,593
+0.03(+0.32%)
Nov 12, 2019
7.924
8.007
7.887
7.962
184,732
+0.08(+0.96%)
Nov 11, 2019
7.880
7.931
7.868
7.887
112,982
+0.00(+0.00%)
Nov 08, 2019
7.899
7.912
7.830
7.887
84,886
+0.01(+0.16%)
Nov 07, 2019
7.880
7.912
7.830
7.874
167,344
+0.01(+0.16%)
Nov 06, 2019
7.868
7.889
7.830
7.861
133,534
+0.00(+0.00%)
Nov 05, 2019
7.899
7.906
7.861
7.861
88,676
-0.03(-0.32%)
Nov 04, 2019
7.893
7.943
7.855
7.887
163,361
+0.01(+0.08%)
Nov 01, 2019
7.893
7.893
7.804
7.880
118,302
-0.01(-0.08%)
Oct 31, 2019
7.830
7.893
7.760
7.887
155,985
+0.06(+0.81%)
Oct 30, 2019
7.817
7.827
7.666
7.823
165,517
+0.14(+1.81%)
Oct 29, 2019
7.691
7.703
7.640
7.685
72,470
-0.01(-0.08%)
Oct 28, 2019
7.678
7.703
7.640
7.691
164,640
+0.03(+0.41%)
Oct 25, 2019
7.628
7.691
7.621
7.659
89,795
+0.02(+0.25%)
Oct 24, 2019
7.596
7.640
7.583
7.640
85,518
+0.01(+0.17%)
Oct 23, 2019
7.596
7.628
7.565
7.628
66,425
+0.05(+0.67%)
Oct 22, 2019
7.577
7.609
7.567
7.577
95,120
+0.01(+0.17%)
Oct 21, 2019
7.590
7.590
7.565
7.565
108,801
-0.02(-0.25%)
Oct 18, 2019
7.533
7.583
7.533
7.583
66,990
+0.03(+0.33%)
Oct 17, 2019
7.590
7.590
7.464
7.558
157,538
+0.05(+0.67%)
Oct 16, 2019
7.514
7.545
7.489
7.508
159,425
+0.03(+0.42%)
Oct 15, 2019
7.426
7.509
7.400
7.476
132,523
+0.06(+0.76%)
Oct 14, 2019
7.420
7.445
7.401
7.420
119,618
+0.03(+0.42%)
Oct 11, 2019
7.414
7.451
7.389
7.389
165,930
-0.01(-0.08%)
Oct 10, 2019
7.408
7.420
7.376
7.395
71,696
+0.01(+0.08%)
Oct 09, 2019
7.401
7.426
7.389
7.389
114,830
-0.01(-0.17%)
Oct 08, 2019
7.451
7.451
7.339
7.401
125,062
-0.01(-0.17%)
Oct 07, 2019
7.414
7.426
7.389
7.414
82,995
+0.00(+0.00%)
Oct 04, 2019
7.420
7.433
7.389
7.414
99,174
+0.03(+0.42%)
Oct 03, 2019
7.295
7.395
7.276
7.383
71,988
+0.08(+1.03%)
Oct 02, 2019
7.351
7.370
7.213
7.307
160,704
-0.04(-0.51%)
Oct 01, 2019
7.414
7.420
7.332
7.345
156,423
-0.06(-0.85%)
Sep 30, 2019
7.414
7.433
7.395
7.408
62,954
+0.01(+0.08%)
Sep 27, 2019
7.420
7.420
7.389
7.401
61,644
-0.01(-0.08%)
Sep 26, 2019
7.408
7.426
7.395
7.408
45,551
+0.00(+0.00%)
Sep 25, 2019
7.433
7.433
7.370
7.408
130,268
-0.03(-0.34%)
Sep 24, 2019
7.420
7.451
7.395
7.433
81,272
+0.01(+0.17%)
Sep 23, 2019
7.552
7.552
7.395
7.420
193,076
-0.01(-0.08%)
Sep 20, 2019
7.426
7.483
7.408
7.426
265,584
+0.03(+0.34%)
Sep 19, 2019
7.389
7.451
7.389
7.401
61,897
+0.01(+0.17%)
Sep 18, 2019
7.401
7.433
7.370
7.389
176,168
-0.01(-0.17%)
Sep 17, 2019
7.420
7.428
7.389
7.401
188,094
+0.01(+0.08%)
Sep 16, 2019
7.383
7.414
7.370
7.395
116,283
+0.01(+0.17%)
Sep 13, 2019
7.389
7.401
7.370
7.383
147,202
+0.02(+0.34%)
Sep 12, 2019
7.370
7.395
7.358
7.358
165,169
-0.01(-0.17%)
Sep 11, 2019
7.364
7.414
7.364
7.370
131,053
+0.01(+0.08%)
Sep 10, 2019
7.389
7.404
7.358
7.364
118,304
-0.01(-0.17%)
Sep 09, 2019
7.439
7.439
7.339
7.376
157,461
+0.00(+0.00%)
Sep 06, 2019
7.389
7.404
7.327
7.376
101,463
+0.02(+0.25%)
Sep 05, 2019
7.376
7.420
7.345
7.358
113,107
-0.04(-0.50%)
Sep 04, 2019
7.358
7.426
7.358
7.395
60,230
+0.05(+0.68%)
Sep 03, 2019
7.333
7.376
7.327
7.345
73,680
+0.02(+0.25%)
Aug 30, 2019
7.370
7.417
7.327
7.327
94,538
-0.03(-0.42%)
Aug 29, 2019
7.327
7.389
7.327
7.358
49,644
+0.02(+0.34%)
Aug 28, 2019
7.321
7.374
7.296
7.333
71,035
-0.01(-0.17%)
Aug 27, 2019
7.420
7.463
7.327
7.345
169,366
-0.05(-0.67%)
Aug 26, 2019
7.445
7.488
7.389
7.395
142,609
-0.04(-0.50%)
Aug 23, 2019
7.457
7.501
7.420
7.432
136,895
-0.01(-0.17%)
Aug 22, 2019
7.414
7.501
7.401
7.445
88,572
+0.02(+0.33%)
Aug 21, 2019
7.395
7.463
7.395
7.420
142,944
+0.01(+0.08%)
Aug 20, 2019
7.407
7.463
7.389
7.414
91,676
+0.01(+0.08%)
Aug 19, 2019
7.414
7.482
7.401
7.407
154,155
-0.01(-0.08%)
Aug 16, 2019
7.420
7.476
7.399
7.414
114,186
+0.04(+0.51%)
Aug 15, 2019
7.407
7.481
7.358
7.376
269,040
-0.07(-0.99%)
Aug 14, 2019
7.506
7.518
7.296
7.450
284,803
-0.06(-0.82%)
Aug 13, 2019
7.463
7.512
7.456
7.512
169,093
+0.04(+0.58%)
Aug 12, 2019
7.401
7.530
7.389
7.469
150,905
+0.00(+0.00%)
Aug 09, 2019
7.481
7.520
7.469
7.469
130,739
+0.01(+0.08%)
Aug 08, 2019
7.512
7.561
7.456
7.463
129,550
-0.01(-0.16%)
Aug 07, 2019
7.493
7.623
7.438
7.475
143,431
-0.02(-0.25%)
Aug 06, 2019
7.512
7.647
7.475
7.493
234,612
+0.01(+0.08%)
Aug 05, 2019
7.475
7.537
7.266
7.487
178,709
+0.04(+0.50%)
Aug 02, 2019
7.450
7.487
7.420
7.450
44,337
+0.00(+0.00%)
Aug 01, 2019
7.530
7.530
7.438
7.450
61,824
-0.08(-1.06%)
Jul 31, 2019
7.530
7.537
7.420
7.530
152,868
+0.04(+0.58%)
Jul 30, 2019
7.438
7.493
7.438
7.487
55,305
+0.02(+0.25%)
Jul 29, 2019
7.469
7.469
7.410
7.469
43,101
-0.01(-0.08%)
Jul 26, 2019
7.426
7.475
7.407
7.475
43,525
+0.07(+0.91%)
Jul 25, 2019
7.438
7.438
7.395
7.407
50,887
-0.03(-0.41%)
Jul 24, 2019
7.395
7.438
7.389
7.438
50,362
+0.04(+0.50%)
Jul 23, 2019
7.376
7.425
7.342
7.401
71,143
+0.03(+0.42%)
Jul 22, 2019
7.296
7.376
7.296
7.370
108,529
+0.09(+1.18%)
Jul 19, 2019
7.346
7.401
7.272
7.284
139,834
-0.10(-1.33%)
Jul 18, 2019
7.450
7.450
7.327
7.383
118,514
-0.04(-0.58%)
Jul 17, 2019
7.432
7.464
7.401
7.426
130,649
+0.00(+0.00%)
Jul 16, 2019
7.444
7.462
7.413
7.426
200,823
-0.01(-0.08%)
Jul 15, 2019
7.413
7.438
7.378
7.432
111,826
+0.02(+0.25%)
Jul 12, 2019
7.389
7.420
7.389
7.413
95,141
+0.02(+0.33%)
Jul 11, 2019
7.389
7.389
7.346
7.389
65,643
+0.00(+0.00%)
Jul 10, 2019
7.365
7.389
7.346
7.389
64,154
+0.02(+0.33%)
Jul 09, 2019
7.383
7.389
7.334
7.365
82,447
-0.02(-0.33%)
Jul 08, 2019
7.365
7.389
7.328
7.389
144,838
+0.02(+0.33%)
Jul 05, 2019
7.340
7.365
7.285
7.365
90,556
+0.03(+0.42%)
Jul 03, 2019
7.285
7.377
7.280
7.334
82,696
+0.04(+0.50%)
Jul 02, 2019
7.267
7.322
7.249
7.297
71,985
+0.04(+0.50%)
Jul 01, 2019
7.236
7.322
7.206
7.261
137,852
+0.05(+0.76%)
Jun 28, 2019
7.230
7.267
7.206
7.206
133,460
-0.01(-0.17%)
Jun 27, 2019
7.206
7.242
7.206
7.218
85,326
+0.00(+0.00%)
Jun 26, 2019
7.188
7.218
7.145
7.218
94,373
+0.05(+0.68%)
Jun 25, 2019
7.206
7.224
7.169
7.169
72,455
-0.05(-0.68%)
Jun 24, 2019
7.145
7.242
7.139
7.218
171,507
+0.04(+0.60%)
Jun 21, 2019
7.175
7.187
7.142
7.175
58,951
-0.01(-0.17%)
Jun 20, 2019
7.151
7.188
7.114
7.188
131,168
+0.05(+0.68%)
Jun 19, 2019
7.126
7.175
7.122
7.139
50,756
+0.01(+0.09%)
Jun 18, 2019
7.169
7.169
7.120
7.133
108,473
+0.01(+0.09%)
Jun 17, 2019
7.139
7.145
7.072
7.126
194,241
+0.01(+0.09%)
Jun 14, 2019
7.145
7.157
7.096
7.120
84,726
+0.00(+0.00%)
Jun 13, 2019
7.084
7.150
7.078
7.120
81,824
+0.04(+0.60%)
Jun 12, 2019
7.042
7.078
7.005
7.078
118,285
+0.04(+0.52%)
Jun 11, 2019
7.084
7.104
7.030
7.042
115,089
-0.04(-0.51%)
Jun 10, 2019
7.120
7.133
7.060
7.078
85,065
-0.04(-0.60%)
Jun 07, 2019
7.114
7.157
7.108
7.120
90,011
+0.02(+0.26%)
Jun 06, 2019
7.084
7.132
7.054
7.102
59,998
+0.02(+0.26%)
Jun 05, 2019
7.072
7.114
7.060
7.084
86,946
-0.02(-0.34%)
Jun 04, 2019
7.133
7.133
7.054
7.108
62,183
+0.01(+0.17%)
Jun 03, 2019
7.036
7.108
7.036
7.096
72,816
+0.06(+0.86%)
May 31, 2019
7.084
7.114
6.999
7.036
126,346
-0.10(-1.44%)
May 30, 2019
7.084
7.139
7.024
7.139
71,038
+0.07(+0.94%)
May 29, 2019
7.114
7.114
7.024
7.072
130,719
-0.05(-0.76%)
May 28, 2019
7.102
7.145
7.090
7.126
63,784
+0.02(+0.34%)
May 24, 2019
7.090
7.123
7.072
7.102
57,640
+0.01(+0.09%)
May 23, 2019
7.066
7.128
7.066
7.096
92,097
+0.01(+0.17%)
May 22, 2019
7.078
7.126
7.078
7.084
78,655
-0.01(-0.17%)
May 21, 2019
7.102
7.120
7.078
7.096
80,869
+0.00(+0.00%)
May 20, 2019
7.120
7.136
7.030
7.096
101,225
-0.04(-0.51%)
May 17, 2019
7.090
7.175
7.090
7.133
120,400
+0.02(+0.26%)
May 16, 2019
7.139
7.181
7.102
7.114
108,814
-0.02(-0.25%)
May 15, 2019
7.097
7.145
7.042
7.133
203,585
+0.02(+0.34%)
May 14, 2019
7.054
7.157
7.048
7.109
180,048
+0.12(+1.72%)
May 13, 2019
6.964
7.115
6.904
6.988
219,916
-0.02(-0.26%)
May 10, 2019
6.982
7.054
6.976
7.006
102,767
+0.02(+0.26%)
May 09, 2019
7.042
7.085
6.970
6.988
163,169
-0.08(-1.19%)
May 08, 2019
7.042
7.106
7.042
7.072
102,106
+0.01(+0.08%)
May 07, 2019
7.085
7.121
7.024
7.066
219,580
-0.03(-0.42%)
May 06, 2019
7.060
7.140
7.060
7.097
136,088
-0.02(-0.25%)
May 03, 2019
7.072
7.121
6.994
7.115
164,395
+0.10(+1.37%)
May 02, 2019
7.036
7.060
6.982
7.018
204,873
-0.02(-0.34%)
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.