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
Houghton Mifflin Har
(NQ:
HMHC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 6, 2022
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
7.330
7.364
7.060
7.130
1,110,446
-0.19(-2.60%)
Apr 29, 2019
7.290
7.355
7.010
7.320
387,931
+0.03(+0.41%)
Apr 26, 2019
7.340
7.410
7.230
7.290
474,400
-0.03(-0.41%)
Apr 25, 2019
7.430
7.430
7.170
7.320
357,755
-0.14(-1.88%)
Apr 24, 2019
7.350
7.490
7.260
7.460
244,996
+0.09(+1.22%)
Apr 23, 2019
7.250
7.400
7.140
7.370
276,996
+0.14(+1.94%)
Apr 22, 2019
7.510
7.521
7.180
7.230
431,287
-0.30(-3.98%)
Apr 18, 2019
7.720
7.790
7.480
7.530
516,400
-0.22(-2.84%)
Apr 17, 2019
8.030
8.090
7.690
7.750
744,958
-0.26(-3.25%)
Apr 16, 2019
8.130
8.150
7.920
8.010
368,432
-0.08(-0.99%)
Apr 15, 2019
8.000
8.240
8.000
8.090
762,545
+0.09(+1.12%)
Apr 12, 2019
7.760
8.020
7.680
8.000
631,100
+0.29(+3.76%)
Apr 11, 2019
7.640
7.850
7.640
7.710
574,386
+0.06(+0.78%)
Apr 10, 2019
7.470
7.660
7.460
7.650
329,476
+0.17(+2.27%)
Apr 09, 2019
7.310
7.500
7.230
7.480
707,531
+0.15(+2.05%)
Apr 08, 2019
7.390
7.390
7.200
7.330
673,984
-0.06(-0.81%)
Apr 05, 2019
7.400
7.490
7.320
7.390
704,100
+0.00(+0.00%)
Apr 04, 2019
7.770
7.860
7.330
7.390
699,273
-0.43(-5.50%)
Apr 03, 2019
7.630
7.840
7.550
7.820
639,809
+0.27(+3.58%)
Apr 02, 2019
7.580
7.700
7.390
7.550
737,180
-0.03(-0.40%)
Apr 01, 2019
7.340
7.610
7.300
7.580
785,153
+0.31(+4.26%)
Mar 29, 2019
7.090
7.310
7.030
7.270
1,703,900
+0.18(+2.54%)
Mar 28, 2019
7.170
7.207
7.050
7.090
433,752
-0.03(-0.42%)
Mar 27, 2019
7.160
7.250
7.060
7.120
537,077
-0.06(-0.84%)
Mar 26, 2019
7.120
7.240
7.050
7.180
446,543
+0.06(+0.84%)
Mar 25, 2019
6.990
7.140
6.810
7.120
679,436
+0.10(+1.42%)
Mar 22, 2019
7.190
7.296
7.010
7.020
648,500
-0.25(-3.44%)
Mar 21, 2019
7.150
7.420
7.110
7.270
399,359
+0.10(+1.39%)
Mar 20, 2019
7.140
7.330
7.060
7.170
438,332
+0.03(+0.42%)
Mar 19, 2019
7.070
7.190
7.040
7.140
466,958
+0.07(+0.99%)
Mar 18, 2019
7.130
7.290
6.960
7.070
951,236
-0.05(-0.70%)
Mar 15, 2019
7.100
7.350
7.070
7.120
1,350,100
+0.04(+0.56%)
Mar 14, 2019
7.460
7.470
7.060
7.080
1,623,304
-0.38(-5.09%)
Mar 13, 2019
7.640
7.740
7.457
7.460
364,403
-0.17(-2.23%)
Mar 12, 2019
7.730
7.790
7.550
7.630
417,855
-0.12(-1.55%)
Mar 11, 2019
7.770
7.890
7.600
7.750
910,068
-0.04(-0.51%)
Mar 08, 2019
7.810
7.880
7.740
7.790
1,160,600
-0.11(-1.39%)
Mar 07, 2019
7.710
8.014
7.700
7.900
1,817,272
+0.16(+2.07%)
Mar 06, 2019
7.760
8.130
7.730
7.740
1,250,605
-0.01(-0.13%)
Mar 05, 2019
8.000
8.130
7.750
7.750
640,943
-0.31(-3.85%)
Mar 04, 2019
8.160
8.468
7.930
8.060
1,199,525
-0.10(-1.23%)
Mar 01, 2019
7.970
8.410
7.890
8.160
826,100
+0.25(+3.16%)
Feb 28, 2019
8.650
8.810
6.950
7.910
2,361,545
-0.58(-6.83%)
Feb 27, 2019
8.600
8.620
8.300
8.490
749,456
-0.17(-1.96%)
Feb 26, 2019
8.840
8.870
8.640
8.660
388,397
-0.13(-1.48%)
Feb 25, 2019
9.120
9.310
8.790
8.790
678,273
-0.24(-2.66%)
Feb 22, 2019
9.000
9.070
8.830
9.030
651,000
+0.04(+0.44%)
Feb 21, 2019
8.890
9.110
8.710
8.990
845,659
+0.11(+1.24%)
Feb 20, 2019
8.410
9.050
8.410
8.880
1,358,331
+0.45(+5.34%)
Feb 19, 2019
8.830
8.937
8.280
8.430
1,883,490
-0.38(-4.31%)
Feb 15, 2019
9.900
9.900
8.770
8.810
1,420,500
-1.05(-10.65%)
Feb 14, 2019
9.990
10.08
9.830
9.860
382,924
-0.22(-2.18%)
Feb 13, 2019
10.10
10.18
9.990
10.08
287,768
+0.01(+0.10%)
Feb 12, 2019
10.32
10.40
10.02
10.07
309,179
-0.17(-1.66%)
Feb 11, 2019
9.950
10.25
9.850
10.24
411,770
+0.31(+3.12%)
Feb 08, 2019
9.900
9.980
9.725
9.930
432,800
-0.02(-0.20%)
Feb 07, 2019
10.14
10.21
9.830
9.950
479,087
-0.23(-2.26%)
Feb 06, 2019
10.46
10.54
10.13
10.18
242,031
-0.33(-3.14%)
Feb 05, 2019
10.47
10.53
10.37
10.51
258,191
+0.05(+0.48%)
Feb 04, 2019
10.24
10.48
10.12
10.46
317,006
+0.23(+2.25%)
Feb 01, 2019
10.48
10.57
10.11
10.23
506,900
-0.24(-2.29%)
Jan 31, 2019
10.25
10.59
10.13
10.47
350,158
+0.21(+2.05%)
Jan 30, 2019
9.990
10.31
9.880
10.26
376,932
+0.30(+3.01%)
Jan 29, 2019
10.16
10.18
9.930
9.960
295,573
-0.21(-2.06%)
Jan 28, 2019
10.17
10.29
10.07
10.17
327,369
-0.13(-1.26%)
Jan 25, 2019
10.48
10.64
10.24
10.30
241,400
-0.15(-1.44%)
Jan 24, 2019
10.55
10.61
10.26
10.45
402,960
-0.09(-0.85%)
Jan 23, 2019
10.41
10.56
10.35
10.54
465,235
+0.21(+2.03%)
Jan 22, 2019
10.27
10.50
10.13
10.33
355,369
+0.06(+0.58%)
Jan 18, 2019
10.22
10.38
10.01
10.27
581,000
+0.05(+0.49%)
Jan 17, 2019
10.00
10.28
9.980
10.22
396,729
+0.12(+1.19%)
Jan 16, 2019
10.15
10.29
10.02
10.10
1,544,349
-0.08(-0.79%)
Jan 15, 2019
10.09
10.41
10.00
10.18
453,935
+0.15(+1.50%)
Jan 14, 2019
10.22
10.27
10.00
10.03
575,041
-0.21(-2.05%)
Jan 11, 2019
10.22
10.29
10.05
10.24
650,600
-0.04(-0.39%)
Jan 10, 2019
10.31
10.49
10.21
10.28
558,067
-0.09(-0.87%)
Jan 09, 2019
10.49
10.51
10.25
10.37
642,366
-0.10(-0.96%)
Jan 08, 2019
10.02
10.49
9.890
10.47
760,902
+0.55(+5.54%)
Jan 07, 2019
9.750
10.14
9.680
9.920
1,058,693
+0.17(+1.74%)
Jan 04, 2019
9.350
9.750
9.240
9.750
1,283,800
+0.55(+5.98%)
Jan 03, 2019
9.210
9.540
9.080
9.200
820,614
-0.12(-1.29%)
Jan 02, 2019
8.750
9.320
8.380
9.320
854,633
+0.46(+5.19%)
Dec 31, 2018
8.930
9.150
8.660
8.860
928,800
-0.06(-0.67%)
Dec 28, 2018
8.820
9.010
8.820
8.920
452,900
+0.11(+1.25%)
Dec 27, 2018
8.630
8.990
8.580
8.810
756,084
+0.10(+1.15%)
Dec 26, 2018
8.470
8.710
8.370
8.710
929,465
+0.31(+3.69%)
Dec 24, 2018
8.450
8.670
8.330
8.400
197,200
-0.07(-0.83%)
Dec 21, 2018
8.820
8.950
8.430
8.470
994,300
-0.33(-3.75%)
Dec 20, 2018
8.810
9.030
8.610
8.800
578,549
-0.11(-1.23%)
Dec 19, 2018
9.300
9.390
8.780
8.910
389,734
-0.36(-3.88%)
Dec 18, 2018
9.400
9.490
9.200
9.270
431,451
-0.05(-0.54%)
Dec 17, 2018
9.410
9.560
9.160
9.320
686,888
-0.13(-1.38%)
Dec 14, 2018
9.470
9.630
9.270
9.450
857,000
-0.09(-0.94%)
Dec 13, 2018
9.460
9.565
9.110
9.540
436,240
+0.09(+0.95%)
Dec 12, 2018
9.430
9.760
9.420
9.450
548,433
+0.13(+1.39%)
Dec 11, 2018
9.400
9.550
9.110
9.320
394,546
+0.00(+0.00%)
Dec 10, 2018
9.340
9.470
9.200
9.320
397,715
-0.01(-0.11%)
Dec 07, 2018
9.590
9.660
9.200
9.330
677,800
-0.28(-2.91%)
Dec 06, 2018
9.470
9.760
9.340
9.610
1,005,628
+0.08(+0.84%)
Dec 04, 2018
9.780
9.840
9.460
9.530
1,399,300
-0.22(-2.26%)
Dec 03, 2018
9.970
10.04
9.700
9.750
916,316
-0.20(-2.01%)
Nov 30, 2018
9.700
9.980
9.580
9.950
1,212,700
+0.17(+1.74%)
Nov 29, 2018
9.440
9.780
9.360
9.780
753,846
+0.27(+2.84%)
Nov 28, 2018
9.500
9.570
9.270
9.510
786,132
+0.16(+1.71%)
Nov 27, 2018
9.050
9.440
8.980
9.350
566,739
+0.24(+2.63%)
Nov 26, 2018
8.860
9.170
8.750
9.110
690,976
+0.30(+3.41%)
Nov 23, 2018
8.790
8.920
8.740
8.810
140,400
-0.02(-0.23%)
Nov 21, 2018
8.830
8.830
8.830
0
+0.17(+1.96%)
Nov 20, 2018
8.500
8.680
8.332
8.660
587,753
+0.06(+0.70%)
Nov 19, 2018
8.840
8.990
8.570
8.600
489,032
-0.24(-2.71%)
Nov 16, 2018
8.780
8.960
8.640
8.840
562,600
-0.11(-1.23%)
Nov 15, 2018
8.770
8.970
8.350
8.950
583,728
+0.11(+1.24%)
Nov 14, 2018
8.700
8.891
8.510
8.840
742,086
+0.19(+2.20%)
Nov 13, 2018
8.620
9.025
8.540
8.650
934,216
+0.11(+1.29%)
Nov 12, 2018
8.320
8.680
8.080
8.540
889,422
+0.21(+2.52%)
Nov 09, 2018
8.470
8.830
8.250
8.330
1,103,100
-0.14(-1.65%)
Nov 08, 2018
7.520
9.230
7.480
8.470
2,337,882
+1.56(+22.58%)
Nov 07, 2018
6.900
6.980
6.750
6.910
593,757
+0.01(+0.14%)
Nov 06, 2018
6.920
6.980
6.800
6.900
282,363
-0.05(-0.72%)
Nov 05, 2018
6.990
7.070
6.840
6.950
290,767
+0.01(+0.14%)
Nov 02, 2018
6.890
7.090
6.890
6.940
367,200
+0.08(+1.17%)
Nov 01, 2018
6.750
6.990
6.620
6.860
390,354
+0.16(+2.39%)
Oct 31, 2018
6.550
6.830
6.450
6.700
372,405
+0.21(+3.24%)
Oct 30, 2018
6.230
6.660
6.150
6.490
479,864
+0.26(+4.17%)
Oct 29, 2018
6.420
6.485
6.160
6.230
436,879
-0.11(-1.74%)
Oct 26, 2018
6.370
6.630
6.170
6.340
435,700
-0.11(-1.71%)
Oct 25, 2018
6.190
6.500
6.080
6.450
627,877
+0.31(+5.05%)
Oct 24, 2018
6.660
6.780
6.140
6.140
993,841
-0.52(-7.81%)
Oct 23, 2018
6.490
6.740
6.360
6.660
427,076
+0.07(+1.06%)
Oct 22, 2018
6.870
6.920
6.530
6.590
446,187
-0.24(-3.51%)
Oct 19, 2018
6.590
6.840
6.570
6.830
740,000
+0.23(+3.48%)
Oct 18, 2018
6.630
6.740
6.575
6.600
721,611
-0.06(-0.90%)
Oct 17, 2018
6.240
6.710
6.230
6.660
987,226
+0.40(+6.39%)
Oct 16, 2018
6.110
6.270
6.060
6.260
602,480
+0.19(+3.13%)
Oct 15, 2018
6.030
6.180
5.970
6.070
412,620
+0.02(+0.33%)
Oct 12, 2018
6.100
6.150
5.970
6.050
959,900
+0.02(+0.33%)
Oct 11, 2018
5.960
6.190
5.920
6.030
931,677
+0.02(+0.33%)
Oct 10, 2018
5.930
6.130
5.860
6.010
897,414
+0.07(+1.18%)
Oct 09, 2018
6.340
6.380
5.900
5.940
904,288
+0.25(+4.39%)
Oct 08, 2018
5.970
6.050
5.660
5.690
456,656
-0.28(-4.69%)
Oct 05, 2018
6.340
6.365
5.960
5.970
1,029,600
-0.39(-6.13%)
Oct 04, 2018
6.570
6.580
6.300
6.360
633,251
-0.21(-3.20%)
Oct 03, 2018
6.730
6.790
6.550
6.570
578,537
-0.12(-1.79%)
Oct 02, 2018
6.950
7.070
6.620
6.690
776,806
-0.26(-3.74%)
Oct 01, 2018
7.050
7.245
6.940
6.950
671,921
-0.05(-0.71%)
Sep 28, 2018
6.950
7.075
6.925
7.000
403,000
+0.05(+0.72%)
Sep 27, 2018
7.000
7.050
6.900
6.950
406,610
+0.00(+0.00%)
Sep 26, 2018
7.200
7.300
6.950
6.950
450,136
-0.25(-3.47%)
Sep 25, 2018
7.600
7.600
7.150
7.200
754,799
-0.35(-4.64%)
Sep 24, 2018
7.700
7.750
7.500
7.550
587,390
-0.20(-2.58%)
Sep 21, 2018
7.500
7.800
7.400
7.750
1,132,500
+0.20(+2.65%)
Sep 20, 2018
7.500
7.700
7.400
7.550
604,617
+0.10(+1.34%)
Sep 19, 2018
7.250
7.600
7.250
7.450
662,715
+0.15(+2.05%)
Sep 18, 2018
7.150
7.350
7.100
7.300
534,445
+0.15(+2.10%)
Sep 17, 2018
6.800
7.250
6.800
7.150
845,654
+0.35(+5.15%)
Sep 14, 2018
6.650
7.100
6.600
6.800
1,479,600
+0.15(+2.26%)
Sep 13, 2018
6.000
6.875
5.900
6.650
3,683,262
+0.80(+13.68%)
Sep 12, 2018
6.000
6.100
5.850
5.850
882,857
-0.15(-2.50%)
Sep 11, 2018
5.950
6.050
5.950
6.000
911,122
+0.05(+0.84%)
Sep 10, 2018
5.950
6.100
5.900
5.950
688,862
+0.05(+0.85%)
Sep 07, 2018
5.950
6.025
5.750
5.900
606,600
-0.05(-0.84%)
Sep 06, 2018
5.950
6.075
5.900
5.950
377,676
-0.10(-1.65%)
Sep 05, 2018
6.100
6.200
5.950
6.050
315,327
-0.05(-0.82%)
Sep 04, 2018
6.450
6.550
6.050
6.100
376,928
-0.35(-5.43%)
Aug 31, 2018
6.450
6.450
6.450
0
+0.10(+1.57%)
Aug 30, 2018
6.500
6.575
6.350
6.350
481,302
-0.05(-0.78%)
Aug 29, 2018
6.500
6.700
6.350
6.400
562,301
-0.10(-1.54%)
Aug 28, 2018
6.350
6.600
6.350
6.500
314,327
+0.10(+1.56%)
Aug 27, 2018
6.450
6.500
6.350
6.400
442,710
-0.05(-0.78%)
Aug 24, 2018
6.300
6.550
6.200
6.450
303,700
+0.15(+2.38%)
Aug 23, 2018
6.250
6.350
6.150
6.300
294,789
+0.05(+0.80%)
Aug 22, 2018
6.200
6.300
6.000
6.250
288,973
+0.05(+0.81%)
Aug 21, 2018
6.150
6.350
6.050
6.200
490,859
+0.05(+0.81%)
Aug 20, 2018
6.050
6.200
6.000
6.150
256,399
+0.10(+1.65%)
Aug 17, 2018
6.000
6.050
5.950
6.050
238,400
+0.00(+0.00%)
Aug 16, 2018
6.000
6.200
6.000
6.050
415,933
+0.10(+1.68%)
Aug 15, 2018
5.900
6.050
5.850
5.950
897,769
+0.10(+1.71%)
Aug 14, 2018
5.650
5.900
5.600
5.850
391,556
+0.20(+3.54%)
Aug 13, 2018
5.650
5.900
5.600
5.650
427,700
-0.05(-0.88%)
Aug 10, 2018
5.650
5.800
5.600
5.700
538,900
+0.00(+0.00%)
Aug 09, 2018
5.400
5.750
5.350
5.700
730,525
+0.30(+5.56%)
Aug 08, 2018
5.300
5.450
5.250
5.400
453,820
+0.15(+2.86%)
Aug 07, 2018
5.550
5.600
5.100
5.250
1,584,298
-0.35(-6.25%)
Aug 06, 2018
5.750
5.790
5.500
5.600
443,981
-0.20(-3.45%)
Aug 03, 2018
6.050
6.100
5.750
5.800
619,400
-0.40(-6.45%)
Aug 02, 2018
6.000
6.200
5.600
6.200
1,167,611
-0.15(-2.36%)
Aug 01, 2018
6.400
6.450
6.200
6.350
707,735
+0.00(+0.00%)
Jul 31, 2018
6.350
6.400
6.150
6.350
686,748
-0.05(-0.78%)
Jul 30, 2018
6.450
6.600
6.350
6.400
312,760
+0.00(+0.00%)
Jul 27, 2018
6.650
6.675
6.250
6.400
718,400
-0.25(-3.76%)
Jul 26, 2018
7.000
7.000
6.600
6.650
448,073
-0.35(-5.00%)
Jul 25, 2018
7.150
7.250
6.800
7.000
3,127,603
-0.20(-2.78%)
Jul 24, 2018
7.250
7.350
7.100
7.200
559,261
-0.05(-0.69%)
Jul 23, 2018
7.350
7.500
7.125
7.250
342,058
-0.05(-0.68%)
Jul 20, 2018
7.150
7.400
7.150
7.300
699,456
+0.10(+1.39%)
Jul 19, 2018
7.600
7.600
7.150
7.200
1,188,050
-0.35(-4.64%)
Jul 18, 2018
7.750
7.770
7.500
7.550
318,890
-0.23(-2.89%)
Jul 17, 2018
7.750
7.875
7.700
7.775
331,071
-0.02(-0.32%)
Jul 16, 2018
7.950
7.950
7.550
7.800
491,254
-0.10(-1.27%)
Jul 13, 2018
8.200
8.250
7.850
7.900
285,754
-0.35(-4.24%)
Jul 12, 2018
8.550
8.550
8.200
8.250
558,202
-0.30(-3.51%)
Jul 11, 2018
8.450
8.650
8.400
8.550
404,312
+0.10(+1.18%)
Jul 10, 2018
8.450
8.550
8.400
8.450
481,597
+0.05(+0.60%)
Jul 09, 2018
8.300
8.450
8.250
8.400
268,447
+0.10(+1.20%)
Jul 06, 2018
7.800
8.350
7.800
8.300
356,087
+0.50(+6.41%)
Jul 05, 2018
7.750
7.850
7.700
7.800
266,313
+0.10(+1.30%)
Jul 03, 2018
7.700
7.700
7.700
0
+0.05(+0.65%)
Jul 02, 2018
7.650
7.700
7.500
7.650
426,061
+0.00(+0.00%)
Jun 29, 2018
7.850
7.850
7.650
7.650
590,182
-0.20(-2.55%)
Jun 28, 2018
7.850
7.950
7.650
7.850
460,362
+0.00(+0.00%)
Jun 27, 2018
8.050
8.300
7.850
7.850
615,686
-0.05(-0.63%)
Jun 26, 2018
7.900
7.950
7.750
7.900
694,628
-0.05(-0.63%)
Jun 25, 2018
7.900
8.150
7.750
7.950
401,568
+0.05(+0.63%)
Jun 22, 2018
7.650
8.050
7.600
7.900
2,988,583
+0.25(+3.27%)
Jun 21, 2018
7.800
7.900
7.650
7.650
449,540
-0.15(-1.92%)
Jun 20, 2018
7.850
8.000
7.775
7.800
915,556
-0.05(-0.64%)
Jun 19, 2018
7.700
7.900
7.650
7.850
696,750
+0.10(+1.29%)
Jun 18, 2018
7.250
7.750
7.250
7.750
603,849
+0.50(+6.90%)
Jun 15, 2018
7.300
6.950
7.250
1,227,422
+0.30(+4.32%)
Jun 14, 2018
6.950
7.000
6.800
6.950
314,887
+0.00(+0.00%)
Jun 13, 2018
6.950
7.000
6.850
6.950
260,728
+0.00(+0.00%)
Jun 12, 2018
6.950
7.000
6.825
6.950
345,391
+0.00(+0.00%)
Jun 11, 2018
6.900
6.950
6.850
6.950
179,685
+0.05(+0.72%)
Jun 08, 2018
6.850
6.950
6.690
6.900
343,183
+0.05(+0.73%)
Jun 07, 2018
6.750
6.900
6.600
6.850
539,649
+0.15(+2.24%)
Jun 06, 2018
6.600
6.800
6.600
6.700
316,244
+0.10(+1.52%)
Jun 05, 2018
6.650
6.700
6.550
6.600
210,463
-0.05(-0.75%)
Jun 04, 2018
6.700
6.750
6.525
6.650
531,155
-0.05(-0.75%)
Jun 01, 2018
6.800
6.850
6.600
6.700
401,557
-0.10(-1.47%)
May 31, 2018
6.900
6.950
6.600
6.800
548,769
-0.15(-2.16%)
May 30, 2018
6.950
7.000
6.850
6.950
607,892
+0.05(+0.72%)
May 29, 2018
6.700
6.950
6.600
6.900
1,219,365
+0.05(+0.73%)
May 25, 2018
6.850
6.850
6.850
0
+0.10(+1.48%)
May 24, 2018
6.500
6.800
6.500
6.750
365,119
+0.25(+3.85%)
May 23, 2018
6.250
6.500
6.200
6.500
635,132
+0.20(+3.17%)
May 22, 2018
6.650
6.650
6.300
6.300
327,250
-0.35(-5.26%)
May 21, 2018
6.750
6.800
6.550
6.650
443,383
-0.10(-1.48%)
May 18, 2018
6.800
6.850
6.700
6.750
540,213
-0.05(-0.74%)
May 17, 2018
6.800
6.850
6.700
6.800
600,542
+0.05(+0.74%)
May 16, 2018
6.750
6.850
6.650
6.750
710,517
+0.05(+0.75%)
May 15, 2018
6.700
7.000
6.650
6.700
582,657
-0.05(-0.74%)
May 14, 2018
6.850
6.850
6.700
6.750
358,498
-0.05(-0.74%)
May 11, 2018
6.900
7.000
6.700
6.800
471,077
-0.05(-0.73%)
May 10, 2018
6.950
6.950
6.800
6.850
505,774
-0.10(-1.44%)
May 09, 2018
6.900
7.000
6.800
6.950
743,482
+0.10(+1.46%)
May 08, 2018
6.950
6.950
6.700
6.850
521,148
-0.10(-1.44%)
May 07, 2018
7.000
7.000
6.850
6.950
533,472
-0.05(-0.71%)
May 04, 2018
6.850
7.050
6.700
7.000
811,842
+0.03(+0.36%)
May 03, 2018
6.600
7.050
6.200
6.975
989,847
+0.02(+0.36%)
May 02, 2018
6.750
7.050
6.750
6.950
629,822
+0.15(+2.21%)
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.