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
Seanergy Maritime Hl
(NQ:
SHIP
)
12.13
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2017
1604
1681
1584
1613
72
+4.76(+0.30%)
Apr 27, 2017
1782
1782
1604
1608
94
-65.36(-3.91%)
Apr 26, 2017
1769
1772
1674
1674
117
-49.51(-2.87%)
Apr 25, 2017
1683
1782
1683
1723
61
+19.80(+1.16%)
Apr 24, 2017
1743
1822
1703
1703
154
-97.04(-5.39%)
Apr 21, 2017
1782
1882
1740
1800
189
+17.82(+1.00%)
Apr 20, 2017
1763
1838
1723
1782
104
+9.11(+0.51%)
Apr 19, 2017
1842
1842
1703
1773
161
-9.11(-0.51%)
Apr 18, 2017
1921
1921
1745
1782
273
+65.16(+3.79%)
Apr 17, 2017
1723
1802
1703
1717
93
-45.35(-2.57%)
Apr 13, 2017
1782
1862
1743
1763
125
-25.36(-1.42%)
Apr 12, 2017
1782
1921
1782
1788
178
-1.78(-0.10%)
Apr 11, 2017
1882
1882
1782
1790
127
-32.28(-1.77%)
Apr 10, 2017
1842
1852
1707
1822
249
+89.12(+5.14%)
Apr 07, 2017
1842
1842
1703
1733
277
-89.12(-4.89%)
Apr 06, 2017
1788
1921
1743
1822
343
+118.63(+6.96%)
Apr 05, 2017
1943
2080
1703
1703
884
-475.13(-21.81%)
Apr 04, 2017
1901
2396
1822
2179
4,173
+529.80(+32.13%)
Apr 03, 2017
1624
1661
1585
1649
254
+24.75(+1.52%)
Mar 31, 2017
1659
1664
1614
1624
78
-39.61(-2.38%)
Mar 30, 2017
1664
1743
1604
1664
159
+9.90(+0.60%)
Mar 29, 2017
1654
1663
1595
1654
186
+9.91(+0.60%)
Mar 28, 2017
1604
1656
1533
1644
189
+79.22(+5.06%)
Mar 27, 2017
1575
1584
1437
1565
126
+39.61(+2.60%)
Mar 24, 2017
1644
1644
1525
1525
166
-79.22(-4.94%)
Mar 23, 2017
1535
1664
1525
1604
211
+97.04(+6.44%)
Mar 22, 2017
1584
1624
1485
1507
181
-77.24(-4.87%)
Mar 21, 2017
1614
1664
1584
1584
183
-19.80(-1.23%)
Mar 20, 2017
1656
1664
1584
1604
125
-39.61(-2.41%)
Mar 17, 2017
1683
1763
1584
1644
268
-21.99(-1.32%)
Mar 16, 2017
1782
1850
1666
1666
761
+71.90(+4.51%)
Mar 15, 2017
1664
1683
1505
1594
92
-109.33(-6.42%)
Mar 14, 2017
1730
1782
1485
1703
323
-20.20(-1.17%)
Mar 13, 2017
1901
1941
1683
1723
502
-185.77(-9.73%)
Mar 10, 2017
1901
1941
1882
1909
269
+8.12(+0.43%)
Mar 09, 2017
1981
2060
1882
1901
353
-79.42(-4.01%)
Mar 08, 2017
2139
2179
1882
1981
547
+99.02(+5.26%)
Mar 07, 2017
1981
2080
1882
1882
525
-99.02(-5.00%)
Mar 06, 2017
2080
2080
1981
1981
185
-49.52(-2.44%)
Mar 03, 2017
1981
2080
1981
2030
86
+0.00(+0.00%)
Mar 02, 2017
2080
2080
1981
2030
91
+49.52(+2.50%)
Mar 01, 2017
1981
2080
1981
1981
94
-49.52(-2.44%)
Feb 28, 2017
1981
2080
1981
2030
142
+49.52(+2.50%)
Feb 27, 2017
2080
2080
1981
1981
95
+0.00(+0.00%)
Feb 24, 2017
1981
2080
1981
1981
170
-99.03(-4.76%)
Feb 23, 2017
1981
2080
1981
2080
129
+99.03(+5.00%)
Feb 22, 2017
2080
2179
1981
1981
431
-148.54(-6.98%)
Feb 21, 2017
2179
2179
2080
2129
266
-49.52(-2.27%)
Feb 17, 2017
2179
2179
2179
0
+198.06(+10.00%)
Feb 16, 2017
2080
2080
1981
1981
191
-49.52(-2.44%)
Feb 15, 2017
2080
2179
1981
2030
468
-99.02(-4.65%)
Feb 14, 2017
2179
2179
2080
2129
139
+49.51(+2.38%)
Feb 13, 2017
2179
2179
2080
2080
234
+0.00(+0.00%)
Feb 10, 2017
2278
2278
2080
2080
733
-99.03(-4.55%)
Feb 09, 2017
2179
2278
2179
2179
233
+0.00(+0.00%)
Feb 08, 2017
2278
2278
2179
2179
137
+0.00(+0.00%)
Feb 07, 2017
2278
2377
2179
2179
498
-99.02(-4.35%)
Feb 06, 2017
2278
2377
2278
2278
626
-99.03(-4.17%)
Feb 03, 2017
2377
2377
2278
2377
133
+99.03(+4.35%)
Feb 02, 2017
2377
2377
2278
2278
144
-99.03(-4.17%)
Feb 01, 2017
2377
2476
2278
2377
416
+99.03(+4.35%)
Jan 31, 2017
2377
2426
2278
2278
466
+0.00(+0.00%)
Jan 30, 2017
2377
2377
2278
2278
334
+0.00(+0.00%)
Jan 27, 2017
2377
2426
2278
2278
461
-148.54(-6.12%)
Jan 26, 2017
2476
2476
2377
2426
230
+0.00(+0.00%)
Jan 25, 2017
2476
2476
2377
2426
185
+0.00(+0.00%)
Jan 24, 2017
2377
2476
2377
2426
196
+49.51(+2.08%)
Jan 23, 2017
2377
2674
2377
2377
740
+99.03(+4.35%)
Jan 20, 2017
2327
2377
2278
2278
180
-49.52(-2.13%)
Jan 19, 2017
2278
2476
2278
2327
276
-49.51(-2.08%)
Jan 18, 2017
2278
2476
2278
2377
370
+0.00(+0.00%)
Jan 17, 2017
2377
2377
2278
2377
136
+0.00(+0.00%)
Jan 13, 2017
2377
2377
2377
0
+99.03(+4.35%)
Jan 12, 2017
2278
2377
2278
2278
153
+0.00(+0.00%)
Jan 11, 2017
2377
2377
2278
2278
388
+0.00(+0.00%)
Jan 10, 2017
2377
2377
2278
2278
122
+0.00(+0.00%)
Jan 09, 2017
2476
2476
2278
2278
296
-99.03(-4.17%)
Jan 06, 2017
2377
2476
2377
2377
152
-49.51(-2.04%)
Jan 05, 2017
2377
2476
2377
2426
263
-49.52(-2.00%)
Jan 04, 2017
2476
2476
2377
2476
139
+0.00(+0.00%)
Jan 03, 2017
2278
2476
2278
2476
358
+198.06(+8.70%)
Dec 30, 2016
2278
2278
2278
0
-99.03(-4.17%)
Dec 29, 2016
2476
2476
2278
2377
236
-99.03(-4.00%)
Dec 28, 2016
2476
2476
2278
2476
234
+0.00(+0.00%)
Dec 27, 2016
2377
2476
2278
2476
215
+99.03(+4.17%)
Dec 23, 2016
2377
2377
2377
0
-99.03(-4.00%)
Dec 22, 2016
2575
2674
2476
2476
458
-99.02(-3.85%)
Dec 21, 2016
2674
2773
2575
2575
492
-99.03(-3.70%)
Dec 20, 2016
2674
2674
2476
2674
425
+0.00(+0.00%)
Dec 19, 2016
2575
2674
2575
2674
579
+0.00(+0.00%)
Dec 16, 2016
2872
2971
2575
2674
3,204
+99.03(+3.85%)
Dec 15, 2016
2476
2575
2278
2575
2,012
+297.08(+13.04%)
Dec 14, 2016
2377
2476
2278
2278
532
-99.03(-4.17%)
Dec 13, 2016
2476
2575
2278
2377
1,349
-99.03(-4.00%)
Dec 12, 2016
2674
2674
2377
2476
853
-148.54(-5.66%)
Dec 09, 2016
2575
2674
2476
2624
1,954
+247.57(+10.42%)
Dec 08, 2016
2476
2575
2179
2377
7,227
-1980.53(-45.45%)
Dec 07, 2016
4753
4753
4357
4357
195
-198.06(-4.35%)
Dec 06, 2016
4654
4753
4357
4555
188
-99.02(-2.13%)
Dec 05, 2016
4654
4951
4357
4654
329
-99.03(-2.08%)
Dec 02, 2016
4555
4852
4357
4753
290
+198.05(+4.35%)
Dec 01, 2016
5149
5246
4357
4555
445
-198.05(-4.17%)
Nov 30, 2016
4456
5149
4357
4753
567
+297.08(+6.67%)
Nov 29, 2016
4258
5149
4060
4456
691
+0.00(+0.00%)
Nov 28, 2016
4852
5050
4357
4456
587
-396.11(-8.16%)
Nov 25, 2016
5149
5149
4753
4852
149
-297.08(-5.77%)
Nov 23, 2016
5149
5149
5149
0
+297.08(+6.12%)
Nov 22, 2016
5545
5615
4753
4852
322
-594.16(-10.91%)
Nov 21, 2016
6140
6140
5248
5446
505
-396.10(-6.78%)
Nov 18, 2016
8912
9309
5347
5843
1,847
-1881.51(-24.36%)
Nov 17, 2016
15943
16339
7427
7724
2,744
-6535.72(-45.83%)
Nov 16, 2016
11289
17132
11289
14260
6,270
+4753.24(+50.00%)
Nov 15, 2016
7922
12658
7823
9507
6,831
+4060.09(+74.55%)
Nov 14, 2016
4357
5744
4159
5446
1,302
+1089.30(+25.00%)
Nov 11, 2016
4060
5347
3961
4357
750
+198.05(+4.76%)
Nov 10, 2016
4159
4753
4060
4159
366
-198.05(-4.55%)
Nov 09, 2016
4060
4357
4060
4357
26
+297.08(+7.32%)
Nov 08, 2016
4555
4555
4060
4060
35
+0.00(+0.00%)
Nov 07, 2016
5248
5545
4060
4060
88
-792.22(-16.33%)
Nov 04, 2016
4456
4852
4060
4852
50
+594.16(+13.95%)
Nov 03, 2016
4159
4456
4060
4258
18
+198.06(+4.88%)
Nov 02, 2016
3961
4159
3961
4060
8
+0.00(+0.00%)
Nov 01, 2016
4248
4258
4060
4060
6
+0.00(+0.00%)
Oct 31, 2016
4456
4654
4060
4060
23
-297.08(-6.82%)
Oct 28, 2016
4456
4604
4357
4357
5
-99.03(-2.22%)
Oct 27, 2016
4654
4654
4159
4456
26
-198.05(-4.26%)
Oct 26, 2016
4894
5545
4654
4654
20
-297.08(-6.00%)
Oct 25, 2016
4707
5744
4707
4951
47
-198.25(-3.85%)
Oct 24, 2016
5050
5248
4852
5150
18
+99.22(+1.96%)
Oct 21, 2016
5347
5347
5050
5050
5
-99.03(-1.92%)
Oct 20, 2016
4951
5545
4951
5149
45
+396.11(+8.33%)
Oct 19, 2016
5050
5139
4753
4753
8
-297.08(-5.88%)
Oct 18, 2016
5149
5149
5050
5050
2
-99.03(-1.92%)
Oct 17, 2016
5545
5545
5149
5149
14
-59.41(-1.14%)
Oct 14, 2016
5387
5444
5189
5209
23
-20.01(-0.38%)
Oct 13, 2016
5446
5643
5149
5229
34
-178.05(-3.29%)
Oct 12, 2016
5466
5466
5229
5407
4
+158.45(+3.02%)
Oct 11, 2016
5377
5526
5248
5248
5
-198.06(-3.64%)
Oct 10, 2016
5249
5506
5169
5446
10
+59.42(+1.10%)
Oct 07, 2016
5704
5704
5248
5387
38
-79.22(-1.45%)
Oct 06, 2016
5843
5843
5446
5466
54
-376.30(-6.44%)
Oct 05, 2016
5843
5879
5545
5843
34
-19.81(-0.34%)
Oct 04, 2016
5942
5942
5666
5862
12
-138.64(-2.31%)
Oct 03, 2016
6041
6100
5763
6001
20
-118.83(-1.94%)
Sep 30, 2016
6338
6338
5843
6120
24
+118.83(+1.98%)
Sep 29, 2016
7090
7090
5744
6001
74
-316.88(-5.02%)
Sep 28, 2016
6219
6714
5744
6318
89
+39.61(+0.63%)
Sep 27, 2016
6932
7090
6140
6278
140
-356.50(-5.37%)
Sep 26, 2016
6402
8298
6062
6635
609
+217.86(+3.40%)
Sep 23, 2016
6417
6635
6100
6417
15
-19.80(-0.31%)
Sep 22, 2016
6258
6496
6076
6437
28
+297.08(+4.84%)
Sep 21, 2016
5415
6437
5415
6140
85
+812.02(+15.24%)
Sep 20, 2016
5367
5823
5328
5328
35
+0.00(+0.00%)
Sep 19, 2016
5684
5684
5268
5328
12
-415.92(-7.24%)
Sep 16, 2016
5427
5823
5110
5744
13
+217.86(+3.94%)
Sep 15, 2016
6080
6080
5446
5526
23
-336.69(-5.74%)
Sep 14, 2016
6140
6217
5843
5862
20
-514.94(-8.07%)
Sep 13, 2016
6575
6833
5942
6377
12
-297.08(-4.45%)
Sep 12, 2016
6575
6674
6100
6674
7
+79.22(+1.20%)
Sep 09, 2016
6496
6595
6298
6595
19
-79.22(-1.19%)
Sep 08, 2016
6219
6833
6219
6674
23
+435.72(+6.98%)
Sep 07, 2016
6179
6597
6179
6239
13
+59.42(+0.96%)
Sep 06, 2016
6556
6842
6120
6179
25
-415.92(-6.31%)
Sep 02, 2016
6813
6595
6595
6595
55
-277.27(-4.03%)
Sep 01, 2016
6793
8298
6655
6872
282
+39.61(+0.58%)
Aug 31, 2016
7308
7308
6536
6833
8
-237.66(-3.36%)
Aug 30, 2016
7070
7427
6912
7070
23
-19.81(-0.28%)
Aug 29, 2016
7011
7328
6932
7090
19
+79.22(+1.13%)
Aug 26, 2016
7665
8120
6912
7011
130
-514.94(-6.84%)
Aug 25, 2016
6734
8576
6734
7526
232
+633.77(+9.20%)
Aug 24, 2016
6417
7288
6417
6892
84
+475.33(+7.41%)
Aug 23, 2016
6536
6626
6221
6417
8
-277.27(-4.14%)
Aug 22, 2016
6939
7031
6338
6694
14
-495.14(-6.89%)
Aug 19, 2016
7645
7645
6932
7189
11
-297.08(-3.97%)
Aug 18, 2016
7368
7526
7051
7486
23
+59.42(+0.80%)
Aug 17, 2016
7625
7625
6952
7427
20
-79.22(-1.06%)
Aug 16, 2016
7467
7506
7031
7506
22
+0.00(+0.00%)
Aug 15, 2016
8100
8140
7288
7506
58
-653.58(-8.01%)
Aug 12, 2016
8596
8992
7427
8160
57
-554.55(-6.36%)
Aug 11, 2016
8536
9110
8219
8714
70
+79.23(+0.92%)
Aug 10, 2016
9408
10457
8021
8635
595
-871.44(-9.17%)
Aug 09, 2016
9289
9625
8932
9507
35
+118.83(+1.27%)
Aug 08, 2016
9487
9982
8912
9388
127
-811.97(-7.96%)
Aug 05, 2016
9190
15131
9158
10200
2,228
+1326.91(+14.95%)
Aug 04, 2016
10715
10814
8714
8873
87
-1525.01(-14.67%)
Aug 03, 2016
11448
11844
9606
10398
294
-1881.50(-15.32%)
Aug 02, 2016
6358
15646
6358
12279
3,120
+6535.75(+113.79%)
Aug 01, 2016
5744
6377
5585
5744
5
+277.28(+5.07%)
Jul 29, 2016
5724
5763
5448
5466
3
-371.75(-6.37%)
Jul 28, 2016
5803
5889
5803
5838
4
-499.09(-7.88%)
Jul 27, 2016
5983
6338
5803
6337
2
+357.88(+5.99%)
Jul 26, 2016
6397
6397
5783
5979
3
-853.61(-12.49%)
Jul 25, 2016
7328
7328
6142
6833
11
-198.05(-2.82%)
Jul 22, 2016
7526
7526
6338
7031
25
+653.77(+10.25%)
Jul 21, 2016
5862
7902
5149
6377
197
+1489.56(+30.48%)
Jul 20, 2016
4532
4932
4062
4888
92
+807.66(+19.80%)
Jul 15, 2016
4080
4080
4080
4080
0
-79.22(-1.90%)
Jul 13, 2016
4219
4159
4159
4159
0
-148.54(-3.45%)
Jul 12, 2016
4228
4698
4228
4308
6
+121.01(+2.89%)
Jul 08, 2016
4318
4187
4187
4187
0
+27.53(+0.66%)
Jul 07, 2016
4179
4337
4159
4159
0
-178.25(-4.11%)
Jul 01, 2016
4159
4337
4337
4337
0
-19.60(-0.45%)
Jun 30, 2016
4357
4357
4357
4357
0
-0.40(-0.01%)
Jun 28, 2016
4456
4357
4357
4357
0
+0.20(+0.00%)
Jun 27, 2016
4159
4357
4159
4357
0
+195.08(+4.69%)
Jun 24, 2016
4219
4219
4159
4162
0
-237.47(-5.40%)
Jun 23, 2016
4577
4590
4357
4400
1
-155.67(-3.42%)
Jun 22, 2016
4555
4555
4555
4555
0
+122.80(+2.77%)
Jun 20, 2016
4219
4432
4432
4432
0
+48.52(+1.11%)
Jun 17, 2016
4357
4555
4357
4384
0
+224.79(+5.40%)
Jun 16, 2016
4159
4159
4159
4159
0
-59.42(-1.41%)
Jun 15, 2016
4436
4575
4199
4219
0
+59.22(+1.42%)
Jun 10, 2016
4159
4159
4159
4159
0
-158.24(-3.67%)
Jun 09, 2016
4357
4357
4318
4318
0
+59.41(+1.40%)
Jun 08, 2016
4258
4516
4154
4258
6
-313.71(-6.86%)
Jun 07, 2016
4535
4572
4244
4572
1
-49.32(-1.07%)
Jun 06, 2016
4621
4621
4621
4621
0
+85.76(+1.89%)
Jun 03, 2016
4516
4535
4516
4535
0
-19.61(-0.43%)
Jun 02, 2016
4555
4555
4555
4555
0
-35.85(-0.78%)
Jun 01, 2016
4601
4601
4591
4591
0
+57.44(+1.27%)
May 31, 2016
4535
4535
4496
4533
0
-1.98(-0.04%)
May 25, 2016
4535
4535
4535
4535
0
+197.85(+4.56%)
May 24, 2016
4884
4884
4238
4338
4
-362.63(-7.72%)
May 23, 2016
4991
4991
4694
4700
0
-310.35(-6.19%)
May 20, 2016
5011
5011
5011
5011
0
+394.52(+8.55%)
May 19, 2016
4753
4753
4616
4616
0
-58.03(-1.24%)
May 18, 2016
4674
4674
4674
4674
0
-376.30(-7.45%)
May 16, 2016
5050
5050
5050
5050
0
+0.20(+0.00%)
May 13, 2016
4953
5090
4953
5050
1
+316.69(+6.69%)
May 12, 2016
4634
4733
4634
4733
0
+0.00(+0.00%)
May 11, 2016
5149
5149
4595
4733
2
-470.98(-9.05%)
May 10, 2016
5229
5229
5229
5204
0
-142.99(-2.67%)
May 09, 2016
5545
5545
5347
5347
0
-158.24(-2.87%)
May 06, 2016
5407
5506
5407
5506
1
+425.81(+8.38%)
May 05, 2016
5080
5080
5080
5080
0
-227.96(-4.29%)
May 04, 2016
5268
5605
5268
5308
2
+297.08(+5.93%)
May 03, 2016
5427
5605
4733
5011
2
-316.88(-5.95%)
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.