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
Harborone Bancorp Inc
(NQ:
HONE
)
10.49
-0.08 (-0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
13.69
13.69
13.27
13.38
254,317
-0.08(-0.62%)
Apr 29, 2021
13.41
13.66
13.36
13.46
174,679
+0.07(+0.56%)
Apr 28, 2021
13.67
13.79
13.35
13.39
232,174
-0.16(-1.17%)
Apr 27, 2021
13.98
14.03
13.45
13.55
285,563
-0.16(-1.16%)
Apr 26, 2021
14.03
14.12
13.70
13.71
516,168
-0.12(-0.88%)
Apr 23, 2021
13.40
13.95
13.40
13.83
267,793
+0.49(+3.64%)
Apr 22, 2021
13.73
13.75
13.32
13.34
228,067
-0.36(-2.66%)
Apr 21, 2021
13.51
13.75
13.42
13.71
236,729
+0.27(+2.02%)
Apr 20, 2021
14.12
14.16
13.42
13.44
483,154
-0.59(-4.20%)
Apr 19, 2021
13.32
14.09
13.32
14.03
936,763
+0.99(+7.60%)
Apr 16, 2021
13.08
13.14
12.89
13.03
180,311
+0.10(+0.80%)
Apr 15, 2021
12.77
13.00
12.62
12.93
114,651
+0.09(+0.73%)
Apr 14, 2021
12.70
12.93
12.66
12.84
119,066
+0.11(+0.88%)
Apr 13, 2021
13.23
13.23
12.73
12.73
189,659
-0.22(-1.73%)
Apr 12, 2021
12.95
13.03
12.86
12.95
121,187
+0.05(+0.36%)
Apr 09, 2021
12.92
12.96
12.81
12.90
170,228
+0.07(+0.51%)
Apr 08, 2021
12.50
12.86
12.45
12.84
240,022
+0.25(+2.00%)
Apr 07, 2021
12.67
12.72
12.53
12.59
185,333
-0.13(-1.03%)
Apr 06, 2021
12.85
13.03
12.67
12.72
99,865
-0.16(-1.23%)
Apr 05, 2021
12.87
13.03
12.74
12.88
190,107
+0.07(+0.51%)
Apr 01, 2021
12.67
12.91
12.61
12.81
265,861
+0.26(+2.08%)
Mar 31, 2021
12.72
12.88
12.50
12.55
357,218
-0.21(-1.61%)
Mar 30, 2021
12.87
12.91
12.70
12.75
194,410
-0.07(-0.51%)
Mar 29, 2021
12.97
13.21
12.78
12.82
289,630
-0.27(-2.06%)
Mar 26, 2021
12.98
13.11
12.87
13.09
204,038
+0.28(+2.18%)
Mar 25, 2021
12.72
12.88
12.50
12.81
248,027
+0.30(+2.38%)
Mar 24, 2021
12.59
12.92
12.51
12.51
268,080
+0.09(+0.75%)
Mar 23, 2021
12.74
12.79
12.33
12.42
371,764
-0.34(-2.70%)
Mar 22, 2021
13.12
13.20
12.67
12.76
205,505
-0.39(-2.97%)
Mar 19, 2021
12.74
13.16
12.48
13.16
1,221,547
+0.34(+2.69%)
Mar 18, 2021
12.77
13.16
12.74
12.81
193,509
+0.15(+1.21%)
Mar 17, 2021
12.77
12.82
12.58
12.66
153,856
-0.02(-0.18%)
Mar 16, 2021
12.75
12.92
12.54
12.68
167,748
-0.09(-0.73%)
Mar 15, 2021
13.34
13.34
12.62
12.77
192,987
-0.44(-3.31%)
Mar 12, 2021
13.17
13.23
12.98
13.21
357,845
+0.31(+2.38%)
Mar 11, 2021
13.03
13.04
12.75
12.90
198,272
-0.12(-0.93%)
Mar 10, 2021
12.81
13.11
12.75
13.03
222,536
+0.21(+1.67%)
Mar 09, 2021
12.98
13.00
12.58
12.81
213,729
-0.24(-1.86%)
Mar 08, 2021
12.73
13.11
12.58
13.05
377,026
+0.51(+4.09%)
Mar 05, 2021
12.34
12.74
12.17
12.54
637,767
+0.63(+5.32%)
Mar 04, 2021
12.17
12.29
11.86
11.91
420,006
-0.07(-0.54%)
Mar 03, 2021
11.69
12.21
11.67
11.97
425,544
+0.39(+3.38%)
Mar 02, 2021
11.60
11.72
11.54
11.58
268,290
-0.01(-0.08%)
Mar 01, 2021
11.52
11.62
11.25
11.59
236,526
+0.46(+4.10%)
Feb 26, 2021
11.36
11.38
10.93
11.13
304,394
-0.32(-2.77%)
Feb 25, 2021
11.51
11.68
11.45
11.45
311,393
-0.05(-0.41%)
Feb 24, 2021
11.51
11.76
11.22
11.50
457,815
+0.36(+3.26%)
Feb 23, 2021
11.06
11.45
10.94
11.13
363,828
+0.08(+0.76%)
Feb 22, 2021
10.74
11.08
10.67
11.05
325,482
+0.34(+3.22%)
Feb 19, 2021
10.66
10.78
10.57
10.71
385,751
-0.09(-0.82%)
Feb 18, 2021
10.71
10.96
10.68
10.79
296,760
+0.04(+0.39%)
Feb 17, 2021
10.84
10.97
10.74
10.75
232,464
-0.10(-0.94%)
Feb 16, 2021
10.77
10.93
10.62
10.85
346,631
+0.24(+2.28%)
Feb 12, 2021
10.39
10.61
10.39
10.61
172,375
+0.15(+1.47%)
Feb 11, 2021
10.51
10.71
10.39
10.46
214,933
-0.18(-1.71%)
Feb 10, 2021
10.68
10.81
10.62
10.64
201,106
-0.03(-0.26%)
Feb 09, 2021
10.62
10.72
10.49
10.67
176,898
+0.01(+0.09%)
Feb 08, 2021
10.62
10.71
10.51
10.66
169,083
+0.11(+1.06%)
Feb 05, 2021
10.57
10.57
10.37
10.55
179,137
-0.01(-0.09%)
Feb 04, 2021
10.37
10.57
10.34
10.56
233,300
+0.29(+2.81%)
Feb 03, 2021
10.06
10.41
10.06
10.27
126,581
-0.16(-1.52%)
Feb 02, 2021
10.27
10.57
10.25
10.43
179,808
+0.30(+2.94%)
Feb 01, 2021
10.19
10.22
9.978
10.13
254,703
+0.01(+0.09%)
Jan 29, 2021
10.16
10.36
10.11
10.12
199,745
-0.18(-1.72%)
Jan 28, 2021
9.876
10.40
9.801
10.30
232,565
+0.57(+5.84%)
Jan 27, 2021
9.988
10.10
9.717
9.727
266,771
-0.40(-3.96%)
Jan 26, 2021
10.39
10.39
10.11
10.13
190,901
-0.18(-1.72%)
Jan 25, 2021
10.29
10.38
10.06
10.30
187,590
-0.02(-0.18%)
Jan 22, 2021
10.21
10.34
10.13
10.32
188,689
+0.06(+0.54%)
Jan 21, 2021
10.45
10.45
10.25
10.27
210,175
-0.13(-1.25%)
Jan 20, 2021
10.33
10.43
10.29
10.40
132,612
+0.04(+0.36%)
Jan 19, 2021
10.48
10.57
10.21
10.36
204,001
-0.07(-0.63%)
Jan 15, 2021
10.52
10.52
10.36
10.43
113,557
-0.20(-1.84%)
Jan 14, 2021
10.55
10.66
10.33
10.62
151,046
+0.18(+1.69%)
Jan 13, 2021
10.46
10.46
10.27
10.44
123,146
-0.07(-0.71%)
Jan 12, 2021
10.34
10.63
10.30
10.52
143,410
+0.18(+1.71%)
Jan 11, 2021
10.30
10.40
10.19
10.34
295,090
-0.06(-0.54%)
Jan 08, 2021
10.68
10.68
10.25
10.40
118,280
-0.30(-2.79%)
Jan 07, 2021
10.80
10.82
10.61
10.70
219,526
-0.02(-0.17%)
Jan 06, 2021
10.37
10.85
10.37
10.71
404,923
+0.49(+4.83%)
Jan 05, 2021
10.06
10.30
10.06
10.22
216,189
+0.15(+1.48%)
Jan 04, 2021
10.16
10.24
9.918
10.07
229,418
-0.05(-0.46%)
Dec 31, 2020
10.12
10.12
10.12
118,511
+0.07(+0.65%)
Dec 30, 2020
10.01
10.14
9.993
10.05
118,841
+0.08(+0.84%)
Dec 29, 2020
10.07
10.08
9.932
9.969
133,376
-0.14(-1.38%)
Dec 28, 2020
10.13
10.20
10.03
10.11
205,514
+0.07(+0.74%)
Dec 24, 2020
10.07
10.12
9.979
10.03
77,709
-0.03(-0.28%)
Dec 23, 2020
9.783
10.12
9.783
10.06
116,285
+0.30(+3.04%)
Dec 22, 2020
9.988
9.988
9.746
9.765
153,782
-0.17(-1.68%)
Dec 21, 2020
9.858
10.03
9.793
9.932
233,888
+0.07(+0.66%)
Dec 18, 2020
10.23
10.28
9.858
9.867
862,982
-0.32(-3.10%)
Dec 17, 2020
10.21
10.21
10.05
10.18
161,600
+0.02(+0.18%)
Dec 16, 2020
10.17
10.24
10.13
10.16
197,308
-0.01(-0.09%)
Dec 15, 2020
9.988
10.26
9.691
10.17
254,961
+0.22(+2.24%)
Dec 14, 2020
10.08
10.13
9.927
9.951
171,115
-0.01(-0.09%)
Dec 11, 2020
9.886
10.06
9.844
9.960
168,980
-0.07(-0.65%)
Dec 10, 2020
9.830
10.03
9.830
10.03
293,534
+0.11(+1.08%)
Dec 09, 2020
10.06
10.06
9.821
9.918
232,570
+0.05(+0.52%)
Dec 08, 2020
9.718
9.886
9.700
9.867
201,995
+0.04(+0.38%)
Dec 07, 2020
9.635
9.867
9.598
9.830
195,794
+0.10(+1.05%)
Dec 04, 2020
9.691
9.756
9.630
9.728
245,828
+0.13(+1.31%)
Dec 03, 2020
9.505
9.649
9.477
9.602
283,128
+0.13(+1.37%)
Dec 02, 2020
9.180
9.551
9.059
9.472
422,750
+0.26(+2.77%)
Dec 01, 2020
9.282
9.375
9.142
9.217
240,910
+0.10(+1.12%)
Nov 30, 2020
9.505
9.523
9.087
9.115
304,053
-0.44(-4.57%)
Nov 27, 2020
9.626
9.644
9.430
9.551
164,567
-0.11(-1.15%)
Nov 25, 2020
9.681
9.746
9.588
9.663
298,997
-0.09(-0.95%)
Nov 24, 2020
9.616
9.848
9.547
9.756
399,877
+0.29(+3.04%)
Nov 23, 2020
9.486
9.547
9.440
9.468
251,287
+0.08(+0.89%)
Nov 20, 2020
9.328
9.430
9.272
9.384
169,625
-0.06(-0.59%)
Nov 19, 2020
9.421
9.477
9.300
9.440
140,944
-0.03(-0.29%)
Nov 18, 2020
9.598
9.644
9.468
9.468
187,609
-0.10(-1.07%)
Nov 17, 2020
9.449
9.598
9.291
9.570
323,167
+0.05(+0.49%)
Nov 16, 2020
9.430
9.560
9.365
9.523
334,936
+0.20(+2.19%)
Nov 13, 2020
9.263
9.356
9.226
9.319
253,362
+0.16(+1.72%)
Nov 12, 2020
9.152
9.193
8.994
9.161
241,789
-0.11(-1.20%)
Nov 11, 2020
9.384
9.416
9.147
9.272
295,954
-0.10(-1.09%)
Nov 10, 2020
9.152
9.375
9.124
9.375
512,742
+0.28(+3.06%)
Nov 09, 2020
9.245
9.391
9.026
9.096
611,684
+0.39(+4.48%)
Nov 06, 2020
8.817
8.864
8.622
8.706
248,734
-0.06(-0.64%)
Nov 05, 2020
8.446
8.789
8.427
8.761
147,237
+0.31(+3.63%)
Nov 04, 2020
8.687
8.687
8.390
8.455
197,724
-0.43(-4.81%)
Nov 03, 2020
8.873
8.938
8.789
8.882
355,277
+0.09(+1.06%)
Nov 02, 2020
8.826
8.892
8.687
8.789
313,948
+0.06(+0.64%)
Oct 30, 2020
8.734
8.873
8.464
8.734
342,911
-0.02(-0.21%)
Oct 29, 2020
8.566
8.761
8.398
8.752
206,253
+0.17(+1.95%)
Oct 28, 2020
8.446
8.696
8.353
8.585
301,401
-0.02(-0.22%)
Oct 27, 2020
8.808
8.864
8.604
8.604
259,983
-0.19(-2.17%)
Oct 26, 2020
8.892
8.949
8.734
8.794
172,970
-0.16(-1.82%)
Oct 23, 2020
8.966
9.252
8.780
8.957
341,942
+0.13(+1.47%)
Oct 22, 2020
8.455
8.826
8.427
8.826
330,926
+0.40(+4.74%)
Oct 21, 2020
8.399
8.492
8.139
8.427
127,234
+0.04(+0.44%)
Oct 20, 2020
8.250
8.492
8.250
8.390
132,318
+0.12(+1.46%)
Oct 19, 2020
8.278
8.334
8.111
8.269
114,384
+0.05(+0.56%)
Oct 16, 2020
8.376
8.376
8.000
8.223
99,343
+0.10(+1.26%)
Oct 15, 2020
7.888
8.120
7.860
8.120
152,104
+0.17(+2.10%)
Oct 14, 2020
8.158
8.185
7.944
7.953
132,920
-0.25(-3.06%)
Oct 13, 2020
8.060
8.353
8.060
8.204
163,493
-0.19(-2.21%)
Oct 12, 2020
8.186
8.408
8.163
8.390
118,136
+0.19(+2.26%)
Oct 09, 2020
8.362
8.390
8.149
8.205
117,491
-0.08(-1.01%)
Oct 08, 2020
8.093
8.464
7.862
8.288
179,107
+0.12(+1.47%)
Oct 07, 2020
8.001
8.200
7.816
8.168
192,749
+0.24(+3.04%)
Oct 06, 2020
8.084
8.177
7.880
7.927
180,240
-0.06(-0.70%)
Oct 05, 2020
7.422
8.001
7.422
7.982
168,839
+0.29(+3.73%)
Oct 02, 2020
7.343
7.732
7.306
7.695
129,801
+0.23(+3.10%)
Oct 01, 2020
7.482
7.510
7.334
7.464
118,851
-0.01(-0.12%)
Sep 30, 2020
7.408
7.556
7.371
7.473
197,445
+0.09(+1.25%)
Sep 29, 2020
7.163
7.482
7.163
7.380
171,111
+0.04(+0.50%)
Sep 28, 2020
7.260
7.404
7.223
7.343
188,611
+0.14(+1.93%)
Sep 25, 2020
7.112
7.242
7.029
7.204
164,034
+0.02(+0.26%)
Sep 24, 2020
7.130
7.316
7.047
7.186
177,514
+0.06(+0.91%)
Sep 23, 2020
7.353
7.436
7.103
7.121
233,484
-0.22(-3.03%)
Sep 22, 2020
7.566
7.640
7.292
7.343
248,541
-0.19(-2.46%)
Sep 21, 2020
7.843
8.066
7.455
7.529
319,638
-0.49(-6.12%)
Sep 18, 2020
7.992
8.149
7.871
8.019
703,650
+0.08(+1.05%)
Sep 17, 2020
7.890
7.992
7.880
7.936
140,028
-0.06(-0.81%)
Sep 16, 2020
8.029
8.131
7.908
8.001
259,525
+0.01(+0.12%)
Sep 15, 2020
8.103
8.131
7.973
7.992
295,835
-0.11(-1.37%)
Sep 14, 2020
8.019
8.168
8.010
8.103
147,314
+0.12(+1.51%)
Sep 11, 2020
7.955
8.075
7.918
7.982
191,894
+0.01(+0.17%)
Sep 10, 2020
7.936
8.029
7.918
7.968
272,259
+0.04(+0.53%)
Sep 09, 2020
8.103
8.121
7.908
7.927
308,616
-0.13(-1.61%)
Sep 08, 2020
8.195
8.223
7.982
8.056
291,473
-0.23(-2.79%)
Sep 04, 2020
8.334
8.519
8.232
8.288
420,181
+0.28(+3.47%)
Sep 03, 2020
7.955
8.242
7.955
8.010
256,215
+0.10(+1.29%)
Sep 02, 2020
7.918
8.010
7.853
7.908
264,123
-0.04(-0.52%)
Sep 01, 2020
7.945
8.001
7.871
7.950
216,101
-0.06(-0.75%)
Aug 31, 2020
8.158
8.168
7.992
8.010
181,975
-0.19(-2.37%)
Aug 28, 2020
8.381
8.418
8.112
8.205
218,568
-0.15(-1.77%)
Aug 27, 2020
8.334
8.501
8.297
8.353
282,191
+0.02(+0.22%)
Aug 26, 2020
8.427
8.445
8.288
8.334
181,734
-0.12(-1.42%)
Aug 25, 2020
8.445
8.552
8.367
8.455
291,828
+0.06(+0.66%)
Aug 24, 2020
8.334
8.399
8.186
8.399
340,938
+0.11(+1.34%)
Aug 21, 2020
8.297
8.344
8.121
8.288
458,409
+0.01(+0.11%)
Aug 20, 2020
8.344
8.427
8.250
8.279
181,001
-0.18(-2.08%)
Aug 19, 2020
8.519
8.519
8.376
8.455
259,910
+0.00(+0.00%)
Aug 18, 2020
8.464
8.566
8.362
8.455
334,327
-0.06(-0.76%)
Aug 17, 2020
8.501
8.575
8.362
8.519
362,378
+0.05(+0.55%)
Aug 14, 2020
8.279
8.510
8.242
8.473
188,331
+0.14(+1.67%)
Aug 13, 2020
8.501
8.575
8.232
8.334
225,460
-0.20(-2.39%)
Aug 12, 2020
8.742
8.751
8.381
8.538
618,399
-0.06(-0.75%)
Aug 11, 2020
8.640
8.779
8.556
8.603
374,846
+0.09(+1.03%)
Aug 10, 2020
8.427
8.584
8.200
8.515
415,122
+0.14(+1.71%)
Aug 07, 2020
8.038
8.381
7.806
8.371
294,591
+0.30(+3.67%)
Aug 06, 2020
8.047
8.103
7.964
8.075
156,215
+0.02(+0.23%)
Aug 05, 2020
7.964
8.056
7.834
8.056
244,661
+0.19(+2.35%)
Aug 04, 2020
7.797
7.894
7.742
7.871
205,948
+0.05(+0.59%)
Aug 03, 2020
8.029
8.038
7.806
7.825
261,477
-0.19(-2.42%)
Jul 31, 2020
8.056
8.112
7.871
8.019
189,411
-0.11(-1.37%)
Jul 30, 2020
8.093
8.149
7.578
8.131
159,632
-0.13(-1.57%)
Jul 29, 2020
8.131
8.279
7.968
8.260
261,324
+0.11(+1.36%)
Jul 28, 2020
8.177
8.232
7.913
8.149
229,609
-0.03(-0.34%)
Jul 27, 2020
8.242
8.427
8.038
8.177
259,723
-0.12(-1.45%)
Jul 24, 2020
8.288
8.519
8.140
8.297
442,319
+0.08(+1.01%)
Jul 23, 2020
7.853
8.223
7.464
8.214
377,796
+0.53(+6.87%)
Jul 22, 2020
7.732
7.742
7.542
7.686
134,588
-0.12(-1.54%)
Jul 21, 2020
7.538
7.816
7.538
7.806
170,135
+0.36(+4.85%)
Jul 20, 2020
7.455
7.575
7.399
7.445
175,518
-0.06(-0.80%)
Jul 17, 2020
7.556
7.630
7.473
7.505
152,371
-0.08(-1.10%)
Jul 16, 2020
7.575
7.686
7.163
7.589
260,326
-0.00(-0.06%)
Jul 15, 2020
7.399
7.630
7.334
7.593
223,264
+0.38(+5.26%)
Jul 14, 2020
7.316
7.343
7.075
7.214
324,209
-0.08(-1.14%)
Jul 13, 2020
7.390
7.390
7.121
7.297
382,709
+0.01(+0.13%)
Jul 10, 2020
6.993
7.297
6.900
7.288
330,836
+0.33(+4.77%)
Jul 09, 2020
7.343
7.343
6.900
6.956
461,987
-0.41(-5.51%)
Jul 08, 2020
7.343
7.445
7.122
7.362
336,415
+0.00(+0.00%)
Jul 07, 2020
7.500
7.518
7.325
7.362
256,004
-0.21(-2.80%)
Jul 06, 2020
7.731
7.740
7.500
7.574
245,804
+0.04(+0.49%)
Jul 02, 2020
7.740
7.795
7.518
7.537
178,968
-0.04(-0.49%)
Jul 01, 2020
7.878
7.924
7.537
7.574
168,309
-0.30(-3.86%)
Jun 30, 2020
7.583
7.906
7.362
7.878
273,384
+0.25(+3.26%)
Jun 29, 2020
7.316
7.657
7.251
7.629
343,311
+0.49(+6.85%)
Jun 26, 2020
7.721
7.740
7.039
7.140
3,773,397
-0.71(-9.05%)
Jun 25, 2020
7.712
7.984
7.693
7.851
495,422
+0.11(+1.43%)
Jun 24, 2020
7.887
7.934
7.657
7.740
333,097
-0.23(-2.89%)
Jun 23, 2020
8.109
8.164
7.966
7.970
335,593
-0.03(-0.35%)
Jun 22, 2020
7.841
7.998
7.749
7.998
299,789
+0.10(+1.29%)
Jun 19, 2020
7.998
7.998
7.740
7.897
574,193
-0.01(-0.12%)
Jun 18, 2020
7.906
7.989
7.768
7.906
315,867
-0.06(-0.70%)
Jun 17, 2020
8.293
8.432
7.943
7.961
244,065
-0.33(-3.95%)
Jun 16, 2020
8.386
8.386
8.100
8.289
285,307
+0.15(+1.87%)
Jun 15, 2020
7.832
8.229
7.703
8.137
276,289
+0.11(+1.38%)
Jun 12, 2020
7.952
8.293
7.804
8.026
315,226
+0.33(+4.32%)
Jun 11, 2020
7.814
7.988
7.648
7.694
355,085
-0.60(-7.23%)
Jun 10, 2020
8.709
8.819
8.266
8.293
357,440
-0.44(-5.07%)
Jun 09, 2020
8.653
8.842
8.367
8.736
361,723
-0.06(-0.73%)
Jun 08, 2020
8.616
8.847
8.487
8.801
771,885
+0.45(+5.41%)
Jun 05, 2020
7.841
8.395
7.841
8.349
457,880
+0.52(+6.60%)
Jun 04, 2020
7.666
7.841
7.620
7.832
220,940
+0.09(+1.19%)
Jun 03, 2020
7.482
7.823
7.371
7.740
219,324
+0.32(+4.35%)
Jun 02, 2020
7.371
7.528
7.327
7.417
192,660
+0.10(+1.39%)
Jun 01, 2020
7.371
7.518
7.316
7.316
194,990
-0.04(-0.50%)
May 29, 2020
7.463
7.463
7.297
7.352
526,389
-0.18(-2.33%)
May 28, 2020
7.841
7.841
7.528
7.528
242,598
-0.25(-3.26%)
May 27, 2020
7.758
7.841
7.426
7.781
233,937
+0.24(+3.12%)
May 26, 2020
7.528
7.740
7.518
7.546
183,587
+0.24(+3.28%)
May 22, 2020
7.408
7.426
7.242
7.306
59,619
-0.07(-1.00%)
May 21, 2020
7.352
7.482
7.316
7.380
89,667
+0.00(+0.00%)
May 20, 2020
7.205
7.491
7.205
7.380
137,333
+0.29(+4.03%)
May 19, 2020
7.362
7.463
7.066
7.094
159,860
-0.32(-4.29%)
May 18, 2020
7.177
7.482
7.177
7.412
243,464
+0.45(+6.42%)
May 15, 2020
6.845
7.011
6.670
6.965
184,062
+0.12(+1.75%)
May 14, 2020
6.513
6.845
6.375
6.845
227,408
+0.23(+3.49%)
May 13, 2020
6.744
6.771
6.513
6.614
182,028
-0.19(-2.85%)
May 12, 2020
7.186
7.205
6.799
6.808
174,076
-0.35(-4.90%)
May 11, 2020
7.399
7.583
7.159
7.159
252,501
-0.27(-3.60%)
May 08, 2020
7.297
7.445
7.140
7.426
189,699
+0.30(+4.14%)
May 07, 2020
7.159
7.260
7.085
7.131
162,154
+0.06(+0.85%)
May 06, 2020
7.076
7.209
6.993
7.071
189,598
+0.07(+0.99%)
May 05, 2020
7.196
7.352
6.983
7.002
203,276
-0.07(-1.04%)
May 04, 2020
7.149
7.149
6.937
7.076
158,246
-0.15(-2.04%)
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.