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
Good Times Rest
(NQ:
GTIM
)
2.470
-0.110 (-4.26%)
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, 2021
4.440
4.600
4.400
4.510
16,600
+0.00(+0.00%)
Apr 29, 2021
4.500
4.870
4.460
4.510
41,120
+0.05(+1.12%)
Apr 28, 2021
4.690
4.690
4.450
4.460
46,866
-0.21(-4.50%)
Apr 27, 2021
4.830
4.870
4.670
4.670
21,479
-0.13(-2.71%)
Apr 26, 2021
4.900
4.950
4.710
4.800
37,794
-0.15(-3.03%)
Apr 23, 2021
4.680
4.955
4.570
4.950
52,900
+0.27(+5.77%)
Apr 22, 2021
4.740
4.750
4.578
4.680
36,007
-0.04(-0.85%)
Apr 21, 2021
4.460
4.750
4.450
4.720
27,484
+0.21(+4.66%)
Apr 20, 2021
4.520
4.800
4.480
4.510
83,769
-0.04(-0.88%)
Apr 19, 2021
4.430
4.640
4.350
4.550
78,660
+0.12(+2.71%)
Apr 16, 2021
4.400
4.505
4.250
4.430
94,700
+0.00(+0.00%)
Apr 15, 2021
4.530
4.618
4.400
4.430
51,139
-0.13(-2.85%)
Apr 14, 2021
4.520
4.780
4.520
4.560
43,973
+0.04(+0.88%)
Apr 13, 2021
4.960
5.000
4.510
4.520
105,573
-0.43(-8.69%)
Apr 12, 2021
4.860
4.990
4.710
4.950
91,827
+0.07(+1.43%)
Apr 09, 2021
4.900
5.180
4.670
4.880
261,000
+0.33(+7.25%)
Apr 08, 2021
4.830
4.830
4.450
4.550
168,996
-0.31(-6.38%)
Apr 07, 2021
4.830
5.276
4.800
4.860
103,104
+0.01(+0.21%)
Apr 06, 2021
5.060
6.320
4.600
4.850
500,261
-0.21(-4.15%)
Apr 05, 2021
4.760
6.020
4.750
5.060
1,032,340
+0.54(+11.95%)
Apr 01, 2021
4.080
4.650
4.060
4.520
188,100
+0.52(+13.00%)
Mar 31, 2021
3.900
4.080
3.900
4.000
37,256
+0.09(+2.30%)
Mar 30, 2021
4.100
4.190
3.600
3.910
168,502
-0.12(-2.98%)
Mar 29, 2021
4.070
4.350
4.000
4.030
318,506
-0.02(-0.49%)
Mar 26, 2021
4.120
4.160
4.010
4.050
23,100
+0.00(+0.00%)
Mar 25, 2021
4.020
4.177
4.000
4.050
79,391
+0.03(+0.75%)
Mar 24, 2021
4.050
4.200
4.000
4.020
58,365
+0.00(+0.00%)
Mar 23, 2021
4.080
4.080
4.000
4.020
82,223
-0.08(-1.95%)
Mar 22, 2021
4.200
4.200
4.050
4.100
52,030
-0.09(-2.15%)
Mar 19, 2021
4.050
4.220
4.030
4.190
81,100
+0.13(+3.20%)
Mar 18, 2021
4.280
4.348
4.010
4.060
49,981
-0.18(-4.25%)
Mar 17, 2021
4.030
4.340
4.010
4.240
47,154
+0.11(+2.66%)
Mar 16, 2021
4.350
4.400
4.100
4.130
65,161
-0.17(-3.95%)
Mar 15, 2021
4.000
4.400
4.000
4.300
126,966
+0.30(+7.50%)
Mar 12, 2021
4.070
4.360
4.000
4.000
89,500
-0.08(-1.96%)
Mar 11, 2021
3.830
4.350
3.744
4.080
212,499
+0.35(+9.38%)
Mar 10, 2021
3.760
3.810
3.680
3.730
33,236
+0.04(+1.08%)
Mar 09, 2021
3.550
3.870
3.420
3.690
94,184
+0.16(+4.53%)
Mar 08, 2021
3.500
3.540
3.410
3.530
24,796
+0.10(+2.92%)
Mar 05, 2021
3.510
3.520
3.330
3.430
40,200
-0.08(-2.28%)
Mar 04, 2021
3.720
3.720
3.460
3.510
28,552
-0.17(-4.62%)
Mar 03, 2021
3.590
3.740
3.560
3.680
34,068
+0.09(+2.51%)
Mar 02, 2021
3.580
3.750
3.580
3.590
42,779
+0.00(+0.00%)
Mar 01, 2021
3.610
3.620
3.460
3.590
37,674
+0.13(+3.76%)
Feb 26, 2021
3.660
3.710
3.340
3.460
86,200
-0.25(-6.74%)
Feb 25, 2021
3.960
4.000
3.580
3.710
89,250
-0.23(-5.84%)
Feb 24, 2021
3.460
4.280
3.458
3.940
707,804
+0.49(+14.20%)
Feb 23, 2021
3.720
3.850
3.450
3.450
49,354
-0.45(-11.54%)
Feb 22, 2021
3.750
3.980
3.660
3.900
89,409
+0.24(+6.56%)
Feb 19, 2021
3.640
3.710
3.560
3.660
68,100
+0.05(+1.39%)
Feb 18, 2021
3.460
3.790
3.370
3.610
105,787
+0.19(+5.56%)
Feb 17, 2021
3.340
3.470
3.340
3.420
34,715
+0.09(+2.70%)
Feb 16, 2021
3.300
3.400
3.251
3.330
90,309
-0.13(-3.76%)
Feb 12, 2021
3.640
3.780
3.180
3.460
509,100
-0.06(-1.70%)
Feb 11, 2021
3.390
3.600
3.310
3.520
83,440
+0.08(+2.33%)
Feb 10, 2021
3.480
3.490
3.300
3.440
55,715
-0.05(-1.43%)
Feb 09, 2021
3.730
3.740
3.480
3.490
124,322
-0.28(-7.43%)
Feb 08, 2021
3.640
3.989
3.625
3.770
76,960
+0.22(+6.20%)
Feb 05, 2021
3.250
3.640
3.250
3.550
202,900
+0.44(+14.15%)
Feb 04, 2021
3.370
3.500
3.110
3.110
86,186
-0.24(-7.16%)
Feb 03, 2021
3.100
3.350
2.920
3.350
125,796
+0.35(+11.67%)
Feb 02, 2021
2.860
3.049
2.801
3.000
99,996
+0.12(+4.17%)
Feb 01, 2021
2.830
2.940
2.800
2.880
22,267
+0.08(+2.86%)
Jan 29, 2021
2.820
2.850
2.730
2.800
50,800
-0.06(-2.10%)
Jan 28, 2021
2.870
2.870
2.720
2.860
25,428
+0.08(+2.88%)
Jan 27, 2021
2.800
2.950
2.700
2.780
57,787
-0.14(-4.79%)
Jan 26, 2021
2.880
2.950
2.750
2.920
21,605
-0.02(-0.68%)
Jan 25, 2021
2.870
2.960
2.570
2.940
78,847
+0.04(+1.29%)
Jan 22, 2021
2.910
2.960
2.792
2.903
26,200
-0.06(-1.94%)
Jan 21, 2021
2.980
3.020
2.923
2.960
37,659
+0.00(+0.00%)
Jan 20, 2021
3.040
3.040
2.940
2.960
44,676
-0.10(-3.27%)
Jan 19, 2021
2.980
3.060
2.888
3.060
61,223
+0.17(+5.88%)
Jan 15, 2021
3.060
3.086
2.800
2.890
111,300
-0.17(-5.56%)
Jan 14, 2021
2.830
3.380
2.830
3.060
324,274
+0.23(+8.13%)
Jan 13, 2021
2.840
2.890
2.810
2.830
11,573
+0.01(+0.35%)
Jan 12, 2021
2.820
2.880
2.763
2.820
60,181
+0.05(+1.81%)
Jan 11, 2021
2.750
2.840
2.700
2.770
57,333
-0.01(-0.36%)
Jan 08, 2021
2.760
2.900
2.760
2.780
49,600
-0.04(-1.42%)
Jan 07, 2021
2.910
2.950
2.780
2.820
36,841
-0.08(-2.76%)
Jan 06, 2021
3.000
3.020
2.900
2.900
78,609
-0.13(-4.29%)
Jan 05, 2021
3.000
3.100
2.900
3.030
70,672
+0.08(+2.71%)
Jan 04, 2021
2.990
3.040
2.800
2.950
104,917
+0.10(+3.51%)
Dec 31, 2020
2.850
2.850
2.850
240,986
-0.08(-2.73%)
Dec 30, 2020
2.670
3.230
2.670
2.930
240,986
+0.37(+14.45%)
Dec 29, 2020
3.040
3.100
2.505
2.560
173,045
-0.56(-17.95%)
Dec 28, 2020
3.000
3.240
2.810
3.120
239,188
+0.38(+13.87%)
Dec 24, 2020
2.430
2.854
2.380
2.740
188,800
+0.41(+17.60%)
Dec 23, 2020
2.230
2.470
2.210
2.330
158,298
+0.10(+4.48%)
Dec 22, 2020
2.200
2.270
2.150
2.230
43,072
+0.05(+2.29%)
Dec 21, 2020
2.170
2.249
2.060
2.180
89,983
-0.06(-2.68%)
Dec 18, 2020
2.300
2.369
2.200
2.240
119,100
-0.04(-1.75%)
Dec 17, 2020
2.240
2.300
2.190
2.280
149,572
+0.17(+8.06%)
Dec 16, 2020
2.150
2.240
2.060
2.110
255,287
+0.16(+8.21%)
Dec 15, 2020
1.860
2.030
1.860
1.950
178,399
+0.05(+2.63%)
Dec 14, 2020
1.910
1.920
1.800
1.900
46,323
-0.01(-0.52%)
Dec 11, 2020
1.930
1.930
1.860
1.910
33,000
+0.05(+2.69%)
Dec 10, 2020
1.750
1.950
1.639
1.860
40,155
+0.10(+5.68%)
Dec 09, 2020
1.790
1.935
1.700
1.760
154,233
+0.01(+0.57%)
Dec 08, 2020
1.700
1.800
1.610
1.750
86,667
+0.11(+6.71%)
Dec 07, 2020
1.740
1.788
1.620
1.640
61,081
-0.09(-5.20%)
Dec 04, 2020
1.660
1.750
1.612
1.730
111,600
+0.08(+4.85%)
Dec 03, 2020
1.580
1.650
1.580
1.650
23,295
+0.04(+2.48%)
Dec 02, 2020
1.550
1.630
1.490
1.610
37,291
+0.01(+0.63%)
Dec 01, 2020
1.660
1.660
1.579
1.600
27,126
-0.05(-3.03%)
Nov 30, 2020
1.500
1.660
1.500
1.650
22,170
+0.12(+7.81%)
Nov 27, 2020
1.580
1.583
1.520
1.530
18,100
-0.00(-0.29%)
Nov 25, 2020
1.510
1.620
1.481
1.535
26,900
+0.02(+1.66%)
Nov 24, 2020
1.490
1.570
1.320
1.510
58,003
-0.09(-5.63%)
Nov 23, 2020
1.440
1.630
1.390
1.600
156,151
+0.21(+15.11%)
Nov 20, 2020
1.370
1.410
1.330
1.390
26,900
+0.01(+0.72%)
Nov 19, 2020
1.360
1.440
1.340
1.380
54,552
-0.03(-2.13%)
Nov 18, 2020
1.370
1.450
1.350
1.410
157,514
+0.04(+2.92%)
Nov 17, 2020
1.420
1.420
1.360
1.370
9,329
-0.02(-1.44%)
Nov 16, 2020
1.400
1.470
1.380
1.390
51,333
+0.02(+1.44%)
Nov 13, 2020
1.400
1.405
1.370
1.370
15,200
-0.01(-0.70%)
Nov 12, 2020
1.460
1.460
1.370
1.380
14,928
-0.08(-5.48%)
Nov 11, 2020
1.420
1.460
1.360
1.460
68,726
+0.09(+6.57%)
Nov 10, 2020
1.360
1.480
1.360
1.370
16,475
-0.01(-0.72%)
Nov 09, 2020
1.380
1.400
1.311
1.380
34,562
+0.10(+8.23%)
Nov 06, 2020
1.300
1.300
1.250
1.275
8,500
+0.01(+0.69%)
Nov 05, 2020
1.260
1.329
1.260
1.266
18,640
+0.01(+0.61%)
Nov 04, 2020
1.297
1.300
1.230
1.259
13,550
-0.02(-1.52%)
Nov 03, 2020
1.160
1.330
1.160
1.278
17,118
+0.09(+7.39%)
Nov 02, 2020
1.350
1.350
1.150
1.190
52,094
-0.10(-7.75%)
Oct 30, 2020
1.400
1.410
1.290
1.290
36,400
-0.15(-10.58%)
Oct 29, 2020
1.320
1.480
1.310
1.443
19,184
+0.09(+6.86%)
Oct 28, 2020
1.490
1.490
1.300
1.350
36,921
-0.08(-5.59%)
Oct 27, 2020
1.570
1.590
1.430
1.430
43,048
-0.10(-6.54%)
Oct 26, 2020
1.680
1.900
1.490
1.530
328,362
-0.13(-7.83%)
Oct 23, 2020
1.627
1.670
1.620
1.660
21,900
+0.02(+1.22%)
Oct 22, 2020
1.630
1.670
1.605
1.640
6,592
+0.03(+1.86%)
Oct 21, 2020
1.631
1.631
1.589
1.610
8,384
-0.01(-0.92%)
Oct 20, 2020
1.580
1.640
1.580
1.625
6,734
-0.01(-0.91%)
Oct 19, 2020
1.510
1.640
1.510
1.640
9,429
+0.10(+6.49%)
Oct 16, 2020
1.620
1.630
1.519
1.540
18,600
-0.06(-3.75%)
Oct 15, 2020
1.620
1.710
1.553
1.600
7,833
-0.02(-1.23%)
Oct 14, 2020
1.640
1.720
1.581
1.620
13,965
-0.02(-1.22%)
Oct 13, 2020
1.702
1.725
1.640
1.640
21,623
-0.01(-0.61%)
Oct 12, 2020
1.540
1.650
1.530
1.650
6,695
+0.04(+2.48%)
Oct 09, 2020
1.690
1.690
1.495
1.610
19,600
-0.03(-1.83%)
Oct 08, 2020
1.610
1.660
1.520
1.640
19,050
+0.09(+5.81%)
Oct 07, 2020
1.550
1.720
1.510
1.550
90,148
+0.05(+3.33%)
Oct 06, 2020
1.480
1.550
1.400
1.500
23,724
+0.02(+1.35%)
Oct 05, 2020
1.560
1.560
1.400
1.480
19,796
-0.03(-1.99%)
Oct 02, 2020
1.470
1.640
1.460
1.510
10,800
+0.03(+2.03%)
Oct 01, 2020
1.490
1.490
1.440
1.480
4,181
+0.02(+1.37%)
Sep 30, 2020
1.440
1.530
1.350
1.460
7,607
+0.04(+2.82%)
Sep 29, 2020
1.470
1.470
1.385
1.420
17,998
+0.01(+0.71%)
Sep 28, 2020
1.360
1.420
1.342
1.410
15,438
+0.09(+6.82%)
Sep 25, 2020
1.350
1.352
1.320
1.320
4,000
+0.00(+0.00%)
Sep 24, 2020
1.400
1.411
1.320
1.320
13,315
-0.08(-5.71%)
Sep 23, 2020
1.420
1.450
1.400
1.400
21,403
-0.04(-2.78%)
Sep 22, 2020
1.450
1.490
1.420
1.440
7,357
-0.02(-1.37%)
Sep 21, 2020
1.470
1.550
1.420
1.460
18,606
-0.07(-4.58%)
Sep 18, 2020
1.495
1.540
1.462
1.530
4,000
+0.01(+0.66%)
Sep 17, 2020
1.410
1.520
1.410
1.520
4,940
+0.06(+4.11%)
Sep 16, 2020
1.450
1.480
1.410
1.460
30,550
-0.06(-3.95%)
Sep 15, 2020
1.520
1.550
1.510
1.520
8,714
-0.03(-1.94%)
Sep 14, 2020
1.530
1.560
1.520
1.550
8,570
+0.01(+0.65%)
Sep 11, 2020
1.550
1.550
1.512
1.540
5,500
+0.02(+1.54%)
Sep 10, 2020
1.550
1.600
1.510
1.517
14,824
-0.06(-3.63%)
Sep 09, 2020
1.550
1.600
1.550
1.574
12,320
-0.03(-1.63%)
Sep 08, 2020
1.644
1.739
1.550
1.600
90,211
-0.07(-4.19%)
Sep 04, 2020
1.680
1.680
1.600
1.670
14,300
+0.02(+1.21%)
Sep 03, 2020
1.680
1.740
1.630
1.650
31,758
+0.00(+0.00%)
Sep 02, 2020
1.550
1.670
1.510
1.650
30,457
+0.13(+8.55%)
Sep 01, 2020
1.540
1.600
1.510
1.520
20,276
-0.02(-1.30%)
Aug 31, 2020
1.590
1.670
1.500
1.540
139,050
-0.05(-3.14%)
Aug 28, 2020
1.720
1.730
1.570
1.590
79,900
-0.08(-4.97%)
Aug 27, 2020
1.660
1.720
1.610
1.673
33,048
+0.01(+0.78%)
Aug 26, 2020
1.630
1.670
1.560
1.660
50,234
+0.02(+1.22%)
Aug 25, 2020
1.680
1.730
1.600
1.640
31,990
+0.00(+0.00%)
Aug 24, 2020
1.640
1.800
1.640
1.640
57,860
+0.01(+0.61%)
Aug 21, 2020
1.500
1.740
1.500
1.630
213,600
+0.08(+5.16%)
Aug 20, 2020
1.600
1.680
1.410
1.550
121,510
-0.18(-10.40%)
Aug 19, 2020
1.280
2.200
1.280
1.730
483,665
+0.42(+32.06%)
Aug 18, 2020
1.330
1.350
1.220
1.310
42,677
-0.06(-4.66%)
Aug 17, 2020
1.330
1.390
1.330
1.374
51,785
+0.02(+1.78%)
Aug 14, 2020
1.180
1.380
1.140
1.350
256,300
+0.18(+15.38%)
Aug 13, 2020
1.170
1.200
1.100
1.170
170,682
+0.00(+0.00%)
Aug 12, 2020
1.200
1.280
1.120
1.170
133,045
-0.02(-1.68%)
Aug 11, 2020
1.130
1.240
1.130
1.190
38,583
+0.05(+4.39%)
Aug 10, 2020
1.160
1.160
1.120
1.140
17,388
+0.00(+0.00%)
Aug 07, 2020
1.120
1.140
1.087
1.140
29,600
+0.06(+5.56%)
Aug 06, 2020
1.110
1.140
1.080
1.080
14,438
-0.05(-4.42%)
Aug 05, 2020
1.100
1.130
1.092
1.130
27,162
+0.05(+4.63%)
Aug 04, 2020
1.060
1.090
1.060
1.080
19,156
+0.00(+0.00%)
Aug 03, 2020
1.130
1.160
1.060
1.080
55,470
-0.05(-4.42%)
Jul 31, 2020
1.120
1.161
1.100
1.130
11,300
+0.02(+1.80%)
Jul 30, 2020
1.110
1.190
1.090
1.110
31,370
-0.05(-4.15%)
Jul 29, 2020
1.181
1.190
1.140
1.158
10,035
-0.01(-1.03%)
Jul 28, 2020
1.190
1.200
1.140
1.170
33,698
-0.03(-2.50%)
Jul 27, 2020
1.180
1.200
1.150
1.200
17,188
+0.04(+3.90%)
Jul 24, 2020
1.170
1.190
1.150
1.155
18,200
-0.03(-2.94%)
Jul 23, 2020
1.207
1.230
1.160
1.190
11,819
+0.01(+0.85%)
Jul 22, 2020
1.210
1.240
1.180
1.180
6,686
-0.04(-2.88%)
Jul 21, 2020
1.170
1.220
1.170
1.215
8,299
+0.03(+2.10%)
Jul 20, 2020
1.280
1.280
1.180
1.190
23,193
-0.07(-5.56%)
Jul 17, 2020
1.250
1.266
1.250
1.260
11,300
+0.01(+0.80%)
Jul 16, 2020
1.230
1.270
1.230
1.250
2,608
+0.03(+2.80%)
Jul 15, 2020
1.190
1.240
1.180
1.216
31,884
+0.01(+0.50%)
Jul 14, 2020
1.200
1.210
1.170
1.210
7,654
-0.01(-0.82%)
Jul 13, 2020
1.250
1.250
1.180
1.220
39,724
+0.01(+0.83%)
Jul 10, 2020
1.290
1.290
1.200
1.210
16,400
+0.02(+1.68%)
Jul 09, 2020
1.190
1.240
1.190
1.190
14,887
-0.01(-0.83%)
Jul 08, 2020
1.250
1.280
1.180
1.200
25,387
-0.04(-3.23%)
Jul 07, 2020
1.240
1.300
1.220
1.240
33,598
+0.02(+1.59%)
Jul 06, 2020
1.240
1.278
1.186
1.221
35,174
-0.02(-1.56%)
Jul 02, 2020
1.260
1.300
1.220
1.240
26,700
-0.04(-3.33%)
Jul 01, 2020
1.240
1.290
1.224
1.283
22,208
+0.05(+4.28%)
Jun 30, 2020
1.180
1.240
1.160
1.230
42,080
+0.05(+4.24%)
Jun 29, 2020
1.170
1.200
1.150
1.180
26,128
-0.02(-1.67%)
Jun 26, 2020
1.220
1.220
1.150
1.200
57,400
-0.01(-0.83%)
Jun 25, 2020
1.120
1.230
1.120
1.210
118,914
+0.08(+7.08%)
Jun 24, 2020
1.110
1.160
1.100
1.130
56,996
+0.01(+0.89%)
Jun 23, 2020
1.149
1.149
1.100
1.120
14,815
-0.01(-0.88%)
Jun 22, 2020
1.190
1.200
1.110
1.130
32,955
-0.01(-0.88%)
Jun 19, 2020
1.160
1.170
1.120
1.140
58,700
-0.01(-0.87%)
Jun 18, 2020
1.160
1.180
1.130
1.150
27,306
-0.01(-0.86%)
Jun 17, 2020
1.210
1.225
1.160
1.160
6,137
-0.04(-3.64%)
Jun 16, 2020
1.230
1.240
1.120
1.204
58,255
+0.02(+2.02%)
Jun 15, 2020
1.140
1.210
1.110
1.180
25,920
+0.00(+0.43%)
Jun 12, 2020
1.150
1.200
1.150
1.175
48,700
+0.07(+6.82%)
Jun 11, 2020
1.180
1.200
1.050
1.100
149,560
-0.10(-8.33%)
Jun 10, 2020
1.310
1.360
1.140
1.200
109,603
-0.16(-11.76%)
Jun 09, 2020
1.500
1.500
1.220
1.360
103,894
-0.18(-11.69%)
Jun 08, 2020
1.300
1.590
1.290
1.540
154,741
+0.30(+24.19%)
Jun 05, 2020
1.240
1.300
1.160
1.240
92,300
+0.00(+0.00%)
Jun 04, 2020
1.200
1.240
1.200
1.240
49,892
+0.00(+0.00%)
Jun 03, 2020
1.210
1.240
1.122
1.240
41,634
+0.09(+7.83%)
Jun 02, 2020
1.200
1.200
1.110
1.150
36,709
-0.04(-3.36%)
Jun 01, 2020
1.180
1.200
1.160
1.190
43,116
+0.03(+2.59%)
May 29, 2020
1.170
1.180
1.100
1.160
42,600
-0.07(-5.69%)
May 28, 2020
1.180
1.230
1.130
1.230
70,841
-0.01(-0.81%)
May 27, 2020
1.150
1.240
1.080
1.240
109,624
+0.11(+9.73%)
May 26, 2020
1.150
1.210
1.100
1.130
47,059
+0.00(+0.00%)
May 22, 2020
1.140
1.170
1.070
1.130
59,100
-0.04(-3.42%)
May 21, 2020
1.080
1.250
1.000
1.170
144,166
+0.09(+8.33%)
May 20, 2020
1.180
1.180
1.000
1.080
194,094
-0.13(-10.74%)
May 19, 2020
1.260
1.300
1.180
1.210
121,895
-0.04(-3.49%)
May 18, 2020
1.200
1.360
1.150
1.254
186,346
+0.09(+8.11%)
May 15, 2020
0.9200
1.190
0.9200
1.160
204,000
+0.27(+29.87%)
May 14, 2020
0.9500
0.9500
0.8300
0.8930
37,979
+0.06(+7.59%)
May 13, 2020
0.9800
1.060
0.7800
0.8300
99,444
-0.07(-7.78%)
May 12, 2020
1.010
1.200
0.9000
0.9000
211,461
-0.07(-7.22%)
May 11, 2020
0.8700
1.020
0.8500
0.9700
131,682
+0.13(+15.48%)
May 08, 2020
0.8600
0.9000
0.7620
0.8400
66,400
+0.01(+1.19%)
May 07, 2020
0.8202
0.8500
0.7500
0.8301
43,498
+0.01(+1.23%)
May 06, 2020
0.8400
0.8400
0.7500
0.8200
39,359
+0.01(+1.23%)
May 05, 2020
0.8300
0.8500
0.8000
0.8100
73,249
+0.00(+0.56%)
May 04, 2020
0.8400
0.8401
0.7576
0.8055
27,290
-0.06(-6.45%)
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.