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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
4.900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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
7.000
7.150
6.570
6.810
351,500
-0.53(-7.22%)
Apr 29, 2021
7.550
7.580
7.250
7.340
237,117
-0.16(-2.13%)
Apr 28, 2021
7.520
7.570
7.250
7.500
142,234
+0.03(+0.40%)
Apr 27, 2021
7.750
7.790
7.330
7.470
159,810
-0.17(-2.23%)
Apr 26, 2021
7.770
7.840
7.550
7.640
166,513
+0.03(+0.39%)
Apr 23, 2021
7.310
7.680
7.310
7.610
157,900
+0.40(+5.55%)
Apr 22, 2021
7.430
7.460
7.060
7.210
135,897
-0.13(-1.77%)
Apr 21, 2021
6.970
7.380
6.880
7.340
145,589
+0.45(+6.53%)
Apr 20, 2021
7.030
7.159
6.800
6.890
135,772
-0.18(-2.55%)
Apr 19, 2021
7.280
7.350
6.860
7.070
226,504
-0.21(-2.88%)
Apr 16, 2021
7.400
7.430
7.170
7.280
110,400
-0.15(-2.02%)
Apr 15, 2021
7.710
7.800
7.300
7.430
148,847
-0.14(-1.85%)
Apr 14, 2021
7.660
7.804
7.450
7.570
156,956
-0.10(-1.30%)
Apr 13, 2021
7.660
7.880
7.500
7.670
186,016
+0.06(+0.79%)
Apr 12, 2021
7.990
7.990
7.430
7.610
180,219
-0.38(-4.76%)
Apr 09, 2021
8.170
8.196
7.880
7.990
114,600
-0.18(-2.20%)
Apr 08, 2021
7.970
8.200
7.860
8.170
155,608
+0.38(+4.88%)
Apr 07, 2021
8.050
8.120
7.700
7.790
127,581
-0.25(-3.11%)
Apr 06, 2021
8.300
8.340
7.910
8.040
175,585
-0.21(-2.55%)
Apr 05, 2021
8.350
8.400
8.070
8.250
173,398
+0.00(+0.00%)
Apr 01, 2021
8.000
8.380
7.980
8.250
172,500
+0.43(+5.50%)
Mar 31, 2021
7.400
7.940
7.370
7.820
261,725
+0.48(+6.54%)
Mar 30, 2021
7.200
7.400
7.050
7.340
166,258
+0.10(+1.38%)
Mar 29, 2021
7.380
7.440
7.100
7.240
194,376
-0.21(-2.82%)
Mar 26, 2021
7.160
7.450
7.050
7.450
239,600
+0.38(+5.37%)
Mar 25, 2021
7.190
7.270
6.850
7.070
336,339
-0.19(-2.62%)
Mar 24, 2021
7.680
7.680
7.230
7.260
181,892
-0.28(-3.71%)
Mar 23, 2021
7.940
7.950
7.430
7.540
209,868
-0.37(-4.68%)
Mar 22, 2021
8.310
8.380
7.850
7.910
195,447
-0.28(-3.42%)
Mar 19, 2021
7.990
8.340
7.780
8.190
1,131,000
+0.29(+3.67%)
Mar 18, 2021
8.250
8.400
7.830
7.900
247,118
-0.50(-5.95%)
Mar 17, 2021
8.300
8.600
8.030
8.400
319,066
-0.05(-0.59%)
Mar 16, 2021
8.530
8.730
8.210
8.450
340,455
+0.13(+1.56%)
Mar 15, 2021
7.720
8.650
7.710
8.320
561,304
+0.61(+7.91%)
Mar 12, 2021
7.750
7.840
7.330
7.710
217,400
-0.04(-0.52%)
Mar 11, 2021
7.610
7.820
7.400
7.750
231,287
+0.39(+5.30%)
Mar 10, 2021
7.680
7.980
7.110
7.360
331,347
-0.05(-0.67%)
Mar 09, 2021
6.960
7.600
6.861
7.410
335,127
+0.72(+10.76%)
Mar 08, 2021
7.050
7.170
6.620
6.690
308,282
-0.34(-4.84%)
Mar 05, 2021
6.600
7.120
6.250
7.030
570,700
+0.33(+4.93%)
Mar 04, 2021
7.050
7.390
6.590
6.700
538,735
-0.56(-7.71%)
Mar 03, 2021
7.560
7.700
7.030
7.260
371,111
-0.39(-5.10%)
Mar 02, 2021
8.000
8.180
7.580
7.650
276,197
-0.35(-4.37%)
Mar 01, 2021
8.000
8.030
7.710
8.000
340,293
+0.25(+3.23%)
Feb 26, 2021
7.440
7.990
7.350
7.750
303,200
+0.31(+4.17%)
Feb 25, 2021
8.300
8.400
7.340
7.440
394,243
-0.87(-10.47%)
Feb 24, 2021
8.020
8.320
7.830
8.310
322,968
+0.40(+5.06%)
Feb 23, 2021
8.000
8.070
7.020
7.910
472,648
-0.32(-3.89%)
Feb 22, 2021
8.570
8.690
8.110
8.230
335,810
-0.44(-5.07%)
Feb 19, 2021
8.410
8.700
8.320
8.670
288,600
+0.37(+4.46%)
Feb 18, 2021
8.770
8.770
8.120
8.300
363,370
-0.58(-6.53%)
Feb 17, 2021
9.070
9.080
8.270
8.880
585,816
-0.27(-2.95%)
Feb 16, 2021
9.350
9.550
9.070
9.150
575,094
+0.07(+0.77%)
Feb 12, 2021
8.890
9.340
8.700
9.080
338,300
+0.19(+2.14%)
Feb 11, 2021
8.820
9.260
8.700
8.890
459,966
+0.13(+1.48%)
Feb 10, 2021
9.240
9.320
8.650
8.760
763,465
-0.16(-1.79%)
Feb 09, 2021
9.500
9.500
8.770
8.920
971,528
-0.44(-4.70%)
Feb 08, 2021
9.500
9.550
9.210
9.360
786,953
+0.20(+2.18%)
Feb 05, 2021
9.850
10.20
8.750
9.160
1,349,100
-1.32(-12.60%)
Feb 04, 2021
9.820
10.60
9.650
10.48
618,711
+0.55(+5.54%)
Feb 03, 2021
10.22
10.25
9.650
9.930
442,632
-0.20(-1.97%)
Feb 02, 2021
10.16
10.35
9.880
10.13
524,521
+0.28(+2.84%)
Feb 01, 2021
9.130
9.990
9.130
9.850
569,672
+0.90(+10.06%)
Jan 29, 2021
9.250
9.499
8.850
8.950
423,800
-0.46(-4.89%)
Jan 28, 2021
9.010
9.440
9.010
9.410
278,246
+0.40(+4.44%)
Jan 27, 2021
9.750
9.860
8.820
9.010
533,400
-1.01(-10.08%)
Jan 26, 2021
10.10
10.18
9.800
10.02
256,182
-0.08(-0.79%)
Jan 25, 2021
10.88
11.00
9.250
10.10
589,636
-0.50(-4.72%)
Jan 22, 2021
10.71
11.25
10.32
10.60
625,500
+0.05(+0.47%)
Jan 21, 2021
9.550
10.70
9.540
10.55
946,067
+1.12(+11.88%)
Jan 20, 2021
9.300
9.670
9.260
9.430
347,028
+0.18(+1.95%)
Jan 19, 2021
9.000
9.440
8.890
9.250
305,459
+0.61(+7.06%)
Jan 15, 2021
9.350
9.350
8.510
8.640
647,600
-0.78(-8.28%)
Jan 14, 2021
9.260
9.780
9.250
9.420
447,785
+0.36(+3.97%)
Jan 13, 2021
9.350
9.410
8.940
9.060
396,259
-0.34(-3.62%)
Jan 12, 2021
9.380
9.800
9.250
9.400
390,953
-0.10(-1.05%)
Jan 11, 2021
9.090
9.600
8.810
9.500
437,692
+0.57(+6.38%)
Jan 08, 2021
9.450
9.627
8.800
8.930
439,000
-0.42(-4.49%)
Jan 07, 2021
9.220
9.680
9.000
9.350
386,447
+0.27(+2.97%)
Jan 06, 2021
9.250
9.540
9.020
9.080
512,787
-0.01(-0.11%)
Jan 05, 2021
9.470
9.990
8.950
9.090
859,479
-0.46(-4.82%)
Jan 04, 2021
9.360
9.650
8.720
9.550
753,567
+0.37(+4.03%)
Dec 31, 2020
9.180
9.180
9.180
781,084
+0.13(+1.44%)
Dec 30, 2020
8.070
9.200
8.000
9.050
781,084
+1.10(+13.84%)
Dec 29, 2020
8.250
8.310
7.570
7.950
412,617
-0.25(-3.05%)
Dec 28, 2020
8.680
8.800
8.030
8.200
314,256
-0.17(-2.03%)
Dec 24, 2020
8.500
8.705
8.290
8.370
139,900
-0.01(-0.12%)
Dec 23, 2020
8.500
8.790
8.330
8.380
355,736
+0.05(+0.60%)
Dec 22, 2020
8.840
8.870
8.140
8.330
493,334
-0.34(-3.92%)
Dec 21, 2020
8.240
8.780
7.750
8.670
651,066
+0.43(+5.22%)
Dec 18, 2020
8.540
8.795
8.120
8.240
631,700
-0.28(-3.29%)
Dec 17, 2020
8.480
9.110
8.250
8.520
1,028,138
+0.20(+2.40%)
Dec 16, 2020
7.810
8.640
7.510
8.320
1,192,355
+0.55(+7.08%)
Dec 15, 2020
7.600
8.250
7.200
7.770
1,068,488
+0.20(+2.64%)
Dec 14, 2020
6.500
7.700
6.490
7.570
1,053,301
+1.16(+18.10%)
Dec 11, 2020
6.310
6.450
6.235
6.410
211,600
+0.08(+1.26%)
Dec 10, 2020
6.080
6.480
6.000
6.330
278,181
+0.25(+4.11%)
Dec 09, 2020
6.570
6.570
6.000
6.080
283,329
-0.39(-6.03%)
Dec 08, 2020
6.500
6.590
6.250
6.470
221,883
-0.12(-1.82%)
Dec 07, 2020
6.920
6.960
6.460
6.590
389,500
-0.33(-4.77%)
Dec 04, 2020
6.700
6.985
6.630
6.920
310,400
+0.35(+5.33%)
Dec 03, 2020
6.600
6.700
6.360
6.570
324,785
+0.08(+1.23%)
Dec 02, 2020
6.310
6.540
6.030
6.490
314,280
+0.12(+1.88%)
Dec 01, 2020
6.470
6.570
5.840
6.370
810,134
+0.02(+0.31%)
Nov 30, 2020
6.530
6.540
6.120
6.350
450,170
-0.09(-1.40%)
Nov 27, 2020
7.056
7.204
6.370
6.440
516,500
-0.46(-6.67%)
Nov 25, 2020
7.470
7.562
6.810
6.900
988,500
-0.71(-9.33%)
Nov 24, 2020
7.580
8.070
7.240
7.610
693,077
+0.37(+5.11%)
Nov 23, 2020
7.500
7.530
7.120
7.240
459,184
-0.03(-0.41%)
Nov 20, 2020
6.760
7.322
6.750
7.270
352,100
+0.50(+7.39%)
Nov 19, 2020
6.790
7.060
6.600
6.770
321,092
-0.13(-1.88%)
Nov 18, 2020
7.400
7.530
6.810
6.900
383,161
-0.47(-6.38%)
Nov 17, 2020
7.540
7.700
7.270
7.370
339,171
-0.11(-1.47%)
Nov 16, 2020
6.950
7.500
6.700
7.480
424,951
+0.58(+8.41%)
Nov 13, 2020
7.020
7.150
6.750
6.900
323,100
+0.04(+0.58%)
Nov 12, 2020
6.970
7.140
6.700
6.860
366,888
-0.02(-0.29%)
Nov 11, 2020
6.450
7.060
6.280
6.880
564,833
+0.67(+10.79%)
Nov 10, 2020
6.270
6.690
5.700
6.210
429,180
-0.07(-1.11%)
Nov 09, 2020
7.630
7.700
6.060
6.280
845,865
-0.97(-13.38%)
Nov 06, 2020
7.130
7.500
7.030
7.250
371,800
-0.03(-0.41%)
Nov 05, 2020
7.990
8.040
7.000
7.280
1,116,112
-0.31(-4.08%)
Nov 04, 2020
6.800
8.350
6.640
7.590
2,308,297
+1.03(+15.70%)
Nov 03, 2020
6.280
6.620
6.130
6.560
353,504
+0.23(+3.63%)
Nov 02, 2020
6.500
6.950
5.900
6.330
1,229,381
-0.09(-1.40%)
Oct 30, 2020
5.750
6.553
5.750
6.420
1,007,700
+0.99(+18.23%)
Oct 29, 2020
5.270
5.600
5.260
5.430
295,647
+0.25(+4.83%)
Oct 28, 2020
5.710
5.710
4.910
5.180
550,695
-0.44(-7.83%)
Oct 27, 2020
5.840
5.900
5.620
5.620
265,650
-0.11(-1.92%)
Oct 26, 2020
5.750
5.800
5.510
5.730
303,749
-0.11(-1.88%)
Oct 23, 2020
6.300
6.442
5.810
5.840
541,800
-0.39(-6.26%)
Oct 22, 2020
5.750
6.340
5.620
6.230
683,673
+0.58(+10.27%)
Oct 21, 2020
5.890
6.060
5.620
5.650
605,392
-0.09(-1.57%)
Oct 20, 2020
4.810
6.070
4.700
5.740
2,477,503
+0.90(+18.60%)
Oct 19, 2020
4.970
4.980
4.700
4.840
151,203
-0.01(-0.21%)
Oct 16, 2020
4.670
4.900
4.670
4.850
122,500
+0.18(+3.85%)
Oct 15, 2020
4.800
4.810
4.400
4.670
255,879
-0.32(-6.41%)
Oct 14, 2020
5.070
5.110
4.900
4.990
162,992
-0.06(-1.19%)
Oct 13, 2020
4.800
5.100
4.750
5.050
322,066
+0.27(+5.65%)
Oct 12, 2020
4.870
4.940
4.560
4.780
342,390
-0.02(-0.42%)
Oct 09, 2020
5.050
5.430
4.680
4.800
862,000
-0.11(-2.24%)
Oct 08, 2020
4.420
4.980
4.390
4.910
495,955
+0.59(+13.66%)
Oct 07, 2020
4.270
4.380
4.190
4.320
201,857
+0.14(+3.35%)
Oct 06, 2020
4.380
4.610
4.070
4.180
540,314
+0.15(+3.72%)
Oct 05, 2020
3.600
4.100
3.600
4.030
421,102
+0.64(+18.70%)
Oct 02, 2020
3.290
3.450
3.230
3.395
58,100
-0.04(-1.31%)
Oct 01, 2020
3.600
3.600
3.410
3.440
66,419
-0.10(-2.82%)
Sep 30, 2020
3.550
3.780
3.450
3.540
109,235
-0.12(-3.28%)
Sep 29, 2020
3.500
3.850
3.450
3.660
392,178
+0.28(+8.28%)
Sep 28, 2020
3.400
3.410
3.250
3.380
149,640
+0.19(+5.96%)
Sep 25, 2020
3.020
3.250
3.020
3.190
41,900
+0.11(+3.57%)
Sep 24, 2020
3.000
3.100
2.970
3.080
71,041
-0.10(-3.14%)
Sep 23, 2020
3.270
3.300
3.100
3.180
45,471
-0.04(-1.24%)
Sep 22, 2020
3.100
3.350
3.000
3.220
375,500
+0.12(+3.87%)
Sep 21, 2020
3.050
3.140
3.011
3.100
52,838
+0.02(+0.65%)
Sep 18, 2020
3.060
3.080
3.010
3.080
50,600
+0.05(+1.65%)
Sep 17, 2020
2.950
3.035
2.945
3.030
24,886
+0.06(+2.02%)
Sep 16, 2020
2.960
3.055
2.960
2.970
33,216
+0.00(+0.00%)
Sep 15, 2020
3.020
3.030
2.970
2.970
32,435
-0.05(-1.66%)
Sep 14, 2020
3.030
3.030
2.940
3.020
52,181
+0.05(+1.68%)
Sep 11, 2020
2.880
3.025
2.830
2.970
170,900
+0.14(+4.95%)
Sep 10, 2020
2.800
2.900
2.777
2.830
93,757
+0.03(+1.07%)
Sep 09, 2020
2.610
2.840
2.580
2.800
51,568
+0.15(+5.66%)
Sep 08, 2020
2.720
2.780
2.635
2.650
108,285
-0.15(-5.36%)
Sep 04, 2020
2.800
2.890
2.623
2.800
81,700
+0.01(+0.36%)
Sep 03, 2020
2.970
3.050
2.760
2.790
153,937
-0.21(-7.00%)
Sep 02, 2020
2.850
3.030
2.850
3.000
140,694
+0.12(+4.17%)
Sep 01, 2020
2.880
2.980
2.880
2.880
68,017
-0.03(-1.03%)
Aug 31, 2020
2.930
3.050
2.850
2.910
93,902
-0.05(-1.69%)
Aug 28, 2020
2.980
3.120
2.940
2.960
117,200
+0.01(+0.34%)
Aug 27, 2020
3.060
3.060
2.920
2.950
53,554
-0.14(-4.53%)
Aug 26, 2020
3.090
3.150
3.050
3.090
59,067
+0.04(+1.31%)
Aug 25, 2020
3.000
3.129
2.940
3.050
72,503
+0.10(+3.39%)
Aug 24, 2020
2.960
2.990
2.920
2.950
35,167
+0.04(+1.37%)
Aug 21, 2020
2.950
3.030
2.870
2.910
57,900
-0.04(-1.36%)
Aug 20, 2020
2.910
3.040
2.910
2.950
16,958
+0.00(+0.00%)
Aug 19, 2020
2.970
3.060
2.950
2.950
51,483
-0.05(-1.67%)
Aug 18, 2020
3.000
3.100
2.900
3.000
102,632
-0.13(-4.15%)
Aug 17, 2020
3.000
3.250
2.990
3.130
179,705
+0.13(+4.33%)
Aug 14, 2020
2.910
3.030
2.860
3.000
113,900
+0.07(+2.39%)
Aug 13, 2020
2.930
2.970
2.900
2.930
31,593
-0.02(-0.68%)
Aug 12, 2020
2.870
3.040
2.840
2.950
164,209
+0.12(+4.24%)
Aug 11, 2020
2.860
3.080
2.800
2.830
215,908
-0.03(-1.05%)
Aug 10, 2020
2.830
2.950
2.800
2.860
138,918
+0.06(+2.14%)
Aug 07, 2020
2.960
3.150
2.800
2.800
233,800
-0.24(-7.89%)
Aug 06, 2020
3.000
3.060
2.760
3.040
177,925
-0.03(-0.98%)
Aug 05, 2020
3.070
3.100
3.010
3.070
177,270
+0.03(+0.99%)
Aug 04, 2020
3.240
3.290
2.920
3.040
387,544
-0.50(-14.12%)
Aug 03, 2020
3.200
3.920
2.900
3.540
2,122,016
+0.21(+6.31%)
Jul 31, 2020
2.490
3.520
2.280
3.330
3,870,500
+1.08(+48.00%)
Jul 30, 2020
2.230
2.260
2.090
2.250
157,219
+0.05(+2.27%)
Jul 29, 2020
2.120
2.200
2.050
2.200
93,235
+0.09(+4.27%)
Jul 28, 2020
2.260
2.260
2.003
2.110
66,190
-0.15(-6.64%)
Jul 27, 2020
2.140
2.260
2.060
2.260
75,261
+0.12(+5.61%)
Jul 24, 2020
2.040
2.150
2.040
2.140
39,300
+0.00(+0.00%)
Jul 23, 2020
2.200
2.290
2.000
2.140
111,466
-0.10(-4.38%)
Jul 22, 2020
2.500
2.500
2.150
2.238
109,338
-0.17(-7.14%)
Jul 21, 2020
2.220
2.460
2.130
2.410
309,202
+0.25(+11.57%)
Jul 20, 2020
2.200
2.200
2.130
2.160
97,334
+0.00(+0.00%)
Jul 17, 2020
2.335
2.335
2.100
2.160
188,400
+0.01(+0.47%)
Jul 16, 2020
1.980
2.180
1.940
2.150
284,088
+0.21(+10.63%)
Jul 15, 2020
1.700
1.965
1.684
1.943
408,512
+0.24(+14.32%)
Jul 14, 2020
1.690
1.719
1.650
1.700
29,882
+0.04(+2.41%)
Jul 13, 2020
1.720
1.750
1.660
1.660
38,348
-0.03(-1.78%)
Jul 10, 2020
1.690
1.710
1.680
1.690
73,700
+0.04(+2.42%)
Jul 09, 2020
1.700
1.760
1.630
1.650
125,205
-0.04(-2.37%)
Jul 08, 2020
1.690
1.710
1.600
1.690
61,117
+0.01(+0.60%)
Jul 07, 2020
1.710
1.710
1.640
1.680
28,509
+0.00(+0.00%)
Jul 06, 2020
1.690
1.718
1.630
1.680
202,459
+0.06(+3.70%)
Jul 02, 2020
1.640
1.720
1.610
1.620
24,800
-0.00(-0.16%)
Jul 01, 2020
1.680
1.710
1.623
1.623
14,210
-0.08(-4.55%)
Jun 30, 2020
1.690
1.730
1.650
1.700
33,987
+0.01(+0.59%)
Jun 29, 2020
1.650
1.710
1.630
1.690
24,097
+0.03(+1.64%)
Jun 26, 2020
1.670
1.680
1.630
1.663
13,600
+0.00(+0.16%)
Jun 25, 2020
1.630
1.690
1.600
1.660
13,401
+0.06(+4.03%)
Jun 24, 2020
1.650
1.680
1.560
1.596
32,234
-0.04(-2.70%)
Jun 23, 2020
1.670
1.730
1.640
1.640
16,312
-0.05(-2.96%)
Jun 22, 2020
1.600
1.720
1.600
1.690
26,001
+0.08(+4.97%)
Jun 19, 2020
1.660
1.722
1.610
1.610
32,100
-0.04(-2.42%)
Jun 18, 2020
1.700
1.730
1.630
1.650
47,521
+0.03(+1.85%)
Jun 17, 2020
1.590
1.670
1.520
1.620
40,710
-0.08(-4.71%)
Jun 16, 2020
1.530
1.710
1.520
1.700
204,964
+0.19(+12.58%)
Jun 15, 2020
1.500
1.580
1.500
1.510
22,811
-0.01(-0.66%)
Jun 12, 2020
1.550
1.560
1.470
1.520
49,600
+0.03(+1.83%)
Jun 11, 2020
1.510
1.520
1.480
1.493
35,096
-0.06(-3.70%)
Jun 10, 2020
1.520
1.570
1.510
1.550
16,242
+0.00(+0.00%)
Jun 09, 2020
1.520
1.570
1.510
1.550
34,022
+0.00(+0.00%)
Jun 08, 2020
1.570
1.590
1.500
1.550
55,503
+0.03(+1.97%)
Jun 05, 2020
1.500
1.590
1.500
1.520
58,300
+0.02(+1.33%)
Jun 04, 2020
1.560
1.560
1.500
1.500
19,915
-0.03(-1.96%)
Jun 03, 2020
1.555
1.555
1.500
1.530
17,363
+0.01(+0.66%)
Jun 02, 2020
1.600
1.600
1.510
1.520
4,406
-0.02(-1.62%)
Jun 01, 2020
1.590
1.590
1.520
1.545
8,191
-0.02(-1.57%)
May 29, 2020
1.580
1.600
1.490
1.570
6,200
-0.01(-0.65%)
May 28, 2020
1.550
1.580
1.470
1.580
22,878
+0.01(+0.51%)
May 27, 2020
1.600
1.630
1.460
1.572
41,740
+0.03(+2.08%)
May 26, 2020
1.590
1.590
1.530
1.540
30,594
+0.01(+0.65%)
May 22, 2020
1.590
1.590
1.480
1.530
27,900
-0.04(-2.55%)
May 21, 2020
1.550
1.590
1.500
1.570
13,519
+0.06(+3.97%)
May 20, 2020
1.500
1.590
1.500
1.510
34,873
+0.01(+0.67%)
May 19, 2020
1.450
1.550
1.450
1.500
17,665
+0.00(+0.00%)
May 18, 2020
1.420
1.500
1.420
1.500
26,254
+0.07(+4.90%)
May 15, 2020
1.470
1.470
1.430
1.430
34,300
-0.04(-2.72%)
May 14, 2020
1.450
1.470
1.440
1.470
17,598
-0.01(-0.68%)
May 13, 2020
1.560
1.560
1.470
1.480
48,265
-0.05(-3.58%)
May 12, 2020
1.566
1.593
1.535
1.535
18,799
-0.04(-2.23%)
May 11, 2020
1.530
1.600
1.520
1.570
56,821
+0.05(+3.29%)
May 08, 2020
1.390
1.540
1.390
1.520
199,900
+0.20(+15.15%)
May 07, 2020
1.320
1.340
1.320
1.320
7,047
+0.00(+0.00%)
May 06, 2020
1.330
1.360
1.290
1.320
6,353
-0.00(-0.02%)
May 05, 2020
1.300
1.340
1.260
1.320
30,170
+0.01(+0.40%)
May 04, 2020
1.280
1.335
1.273
1.315
14,931
-0.01(-0.38%)
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.