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
Golden Ocean Gp
(NQ:
GOGL
)
14.50
+0.46 (+3.28%)
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, 2020
2.264
2.421
2.232
2.403
1,146,259
+0.11(+4.68%)
Apr 29, 2020
2.296
2.334
2.264
2.296
1,144,672
-0.02(-0.82%)
Apr 28, 2020
2.283
2.365
2.232
2.315
1,717,838
+0.11(+4.87%)
Apr 27, 2020
2.182
2.251
2.182
2.207
1,183,342
+0.01(+0.29%)
Apr 24, 2020
2.220
2.239
2.169
2.201
209,828
+0.01(+0.29%)
Apr 23, 2020
2.176
2.239
2.169
2.195
188,524
+0.02(+0.87%)
Apr 22, 2020
2.182
2.198
2.138
2.176
342,366
+0.06(+2.69%)
Apr 21, 2020
2.157
2.188
2.100
2.119
526,166
-0.17(-7.59%)
Apr 20, 2020
2.321
2.334
2.264
2.293
531,205
-0.12(-5.10%)
Apr 17, 2020
2.365
2.422
2.356
2.416
391,826
+0.13(+5.82%)
Apr 16, 2020
2.340
2.340
2.226
2.283
802,048
+0.11(+4.94%)
Apr 15, 2020
2.195
2.213
2.131
2.176
824,784
-0.09(-4.18%)
Apr 14, 2020
2.220
2.321
2.220
2.270
840,475
+0.13(+5.90%)
Apr 13, 2020
2.119
2.157
2.087
2.144
422,811
+0.06(+3.04%)
Apr 09, 2020
2.062
2.125
2.036
2.081
360,993
+0.09(+4.78%)
Apr 08, 2020
2.017
2.103
1.979
1.986
352,305
-0.04(-2.18%)
Apr 07, 2020
2.081
2.131
2.017
2.030
317,702
+0.03(+1.26%)
Apr 06, 2020
1.973
2.011
1.948
2.005
348,386
+0.16(+8.93%)
Apr 03, 2020
1.929
1.929
1.771
1.840
393,091
-0.10(-5.21%)
Apr 02, 2020
1.948
1.986
1.891
1.942
553,513
+0.03(+1.66%)
Apr 01, 2020
1.954
2.014
1.885
1.910
471,161
-0.07(-3.51%)
Mar 31, 2020
2.005
2.007
1.910
1.979
821,543
+0.16(+9.06%)
Mar 30, 2020
1.714
1.828
1.708
1.815
679,704
+0.10(+5.90%)
Mar 27, 2020
1.695
1.764
1.657
1.714
528,602
-0.12(-6.55%)
Mar 26, 2020
1.708
1.850
1.663
1.834
538,104
+0.13(+7.41%)
Mar 25, 2020
1.745
1.771
1.651
1.708
561,800
-0.03(-1.82%)
Mar 24, 2020
1.834
1.834
1.670
1.739
618,607
+0.13(+7.84%)
Mar 23, 2020
1.752
1.752
1.594
1.613
719,274
-0.15(-8.60%)
Mar 20, 2020
1.878
1.907
1.733
1.764
1,267,349
-0.12(-6.38%)
Mar 19, 2020
1.828
1.961
1.790
1.885
612,385
-0.01(-0.33%)
Mar 18, 2020
1.859
2.011
1.815
1.891
574,119
-0.04(-2.29%)
Mar 17, 2020
2.011
2.036
1.897
1.935
608,478
+0.06(+3.38%)
Mar 16, 2020
1.891
2.043
1.847
1.872
851,391
-0.28(-12.94%)
Mar 13, 2020
2.150
2.195
1.992
2.150
599,915
+0.22(+11.29%)
Mar 12, 2020
1.904
2.062
1.872
1.932
946,521
-0.21(-9.88%)
Mar 11, 2020
2.182
2.239
2.119
2.144
668,131
-0.08(-3.42%)
Mar 10, 2020
2.201
2.245
2.100
2.220
568,036
+0.18(+8.67%)
Mar 09, 2020
2.087
2.188
2.036
2.043
593,077
-0.37(-15.22%)
Mar 06, 2020
2.334
2.454
2.334
2.410
637,548
+0.06(+2.42%)
Mar 05, 2020
2.473
2.479
2.315
2.353
758,820
-0.20(-7.92%)
Mar 04, 2020
2.530
2.574
2.499
2.555
228,111
+0.06(+2.51%)
Mar 03, 2020
2.574
2.630
2.474
2.493
504,617
-0.07(-2.68%)
Mar 02, 2020
2.518
2.561
2.448
2.561
452,838
+0.02(+0.74%)
Feb 28, 2020
2.393
2.555
2.393
2.542
660,646
+0.07(+3.04%)
Feb 27, 2020
2.405
2.555
2.368
2.468
772,732
+0.04(+1.54%)
Feb 26, 2020
2.468
2.524
2.411
2.430
512,717
-0.01(-0.26%)
Feb 25, 2020
2.536
2.549
2.411
2.436
652,899
-0.12(-4.88%)
Feb 24, 2020
2.586
2.621
2.552
2.561
691,958
-0.26(-9.29%)
Feb 21, 2020
2.849
2.861
2.817
2.824
406,761
-0.12(-4.24%)
Feb 20, 2020
2.874
2.967
2.867
2.949
615,352
+0.03(+1.07%)
Feb 19, 2020
2.905
2.942
2.867
2.917
291,773
+0.10(+3.55%)
Feb 18, 2020
2.861
2.911
2.799
2.817
655,068
-0.06(-1.96%)
Feb 14, 2020
2.855
2.898
2.855
2.874
374,745
+0.04(+1.32%)
Feb 13, 2020
2.911
2.911
2.824
2.836
696,869
-0.21(-6.97%)
Feb 12, 2020
2.899
3.098
2.892
3.048
1,422,727
+0.20(+7.02%)
Feb 11, 2020
2.792
2.880
2.774
2.849
478,316
+0.15(+5.56%)
Feb 10, 2020
2.636
2.730
2.636
2.699
501,822
+0.07(+2.61%)
Feb 07, 2020
2.605
2.652
2.574
2.630
576,285
-0.17(-6.24%)
Feb 06, 2020
2.824
2.830
2.786
2.805
277,609
-0.09(-3.23%)
Feb 05, 2020
2.886
2.899
2.861
2.899
458,943
+0.07(+2.43%)
Feb 04, 2020
2.817
2.849
2.799
2.830
367,253
+0.09(+3.42%)
Feb 03, 2020
2.749
2.799
2.730
2.736
256,086
-0.06(-2.23%)
Jan 31, 2020
2.861
2.874
2.777
2.799
415,085
-0.05(-1.75%)
Jan 30, 2020
2.886
2.905
2.799
2.849
677,895
-0.02(-0.65%)
Jan 29, 2020
2.930
2.930
2.855
2.867
539,807
+0.02(+0.66%)
Jan 28, 2020
2.849
2.874
2.805
2.849
530,401
+0.09(+3.40%)
Jan 27, 2020
2.742
2.792
2.724
2.755
673,117
-0.14(-4.75%)
Jan 24, 2020
2.911
2.930
2.861
2.892
602,057
-0.04(-1.28%)
Jan 23, 2020
2.874
2.964
2.833
2.930
965,975
-0.20(-6.39%)
Jan 22, 2020
3.205
3.205
3.130
3.130
353,382
-0.07(-2.15%)
Jan 21, 2020
3.255
3.267
3.198
3.198
460,671
-0.12(-3.58%)
Jan 17, 2020
3.361
3.361
3.311
3.317
251,804
-0.04(-1.30%)
Jan 16, 2020
3.330
3.373
3.323
3.361
341,845
-0.01(-0.37%)
Jan 15, 2020
3.386
3.392
3.330
3.373
396,320
-0.06(-1.82%)
Jan 14, 2020
3.405
3.473
3.392
3.436
289,772
+0.07(+2.23%)
Jan 13, 2020
3.373
3.392
3.314
3.361
453,493
-0.04(-1.28%)
Jan 10, 2020
3.455
3.473
3.398
3.405
205,861
-0.06(-1.80%)
Jan 09, 2020
3.473
3.473
3.448
3.467
207,507
+0.00(+0.00%)
Jan 08, 2020
3.442
3.470
3.442
3.467
257,724
+0.08(+2.40%)
Jan 07, 2020
3.392
3.414
3.373
3.386
288,587
+0.01(+0.37%)
Jan 06, 2020
3.286
3.380
3.268
3.373
355,590
-0.02(-0.55%)
Jan 03, 2020
3.361
3.448
3.355
3.392
479,117
-0.10(-2.86%)
Jan 02, 2020
3.617
3.623
3.442
3.492
447,200
-0.14(-3.79%)
Dec 31, 2019
3.629
3.667
3.598
3.629
185,051
-0.01(-0.34%)
Dec 30, 2019
3.617
3.654
3.601
3.642
143,475
+0.02(+0.52%)
Dec 27, 2019
3.692
3.692
3.623
3.623
249,403
-0.06(-1.69%)
Dec 26, 2019
3.704
3.729
3.667
3.686
298,808
+0.01(+0.17%)
Dec 24, 2019
3.667
3.686
3.642
3.679
122,620
+0.03(+0.86%)
Dec 23, 2019
3.586
3.667
3.563
3.648
316,575
+0.11(+3.18%)
Dec 20, 2019
3.554
3.598
3.530
3.536
363,379
-0.02(-0.53%)
Dec 19, 2019
3.436
3.567
3.423
3.554
508,283
+0.09(+2.52%)
Dec 18, 2019
3.392
3.486
3.392
3.467
345,286
+0.09(+2.59%)
Dec 17, 2019
3.455
3.455
3.367
3.380
378,238
-0.01(-0.37%)
Dec 16, 2019
3.442
3.455
3.392
3.392
229,636
+0.01(+0.18%)
Dec 13, 2019
3.467
3.467
3.367
3.386
521,858
+0.07(+2.07%)
Dec 12, 2019
3.336
3.386
3.311
3.317
821,305
-0.13(-3.80%)
Dec 11, 2019
3.417
3.467
3.405
3.448
334,997
-0.09(-2.65%)
Dec 10, 2019
3.448
3.561
3.448
3.542
400,079
+0.12(+3.47%)
Dec 09, 2019
3.417
3.455
3.398
3.423
417,598
-0.03(-0.90%)
Dec 06, 2019
3.473
3.486
3.442
3.455
364,820
+0.03(+0.91%)
Dec 05, 2019
3.417
3.461
3.386
3.423
298,035
-0.04(-1.08%)
Dec 04, 2019
3.467
3.492
3.448
3.461
243,632
+0.06(+1.65%)
Dec 03, 2019
3.411
3.461
3.380
3.405
711,463
-0.19(-5.38%)
Dec 02, 2019
3.623
3.642
3.573
3.598
685,396
-0.07(-2.04%)
Nov 29, 2019
3.564
3.679
3.564
3.673
528,604
+0.10(+2.90%)
Nov 27, 2019
3.521
3.600
3.521
3.570
372,977
+0.01(+0.17%)
Nov 26, 2019
3.588
3.606
3.545
3.564
396,019
-0.02(-0.51%)
Nov 25, 2019
3.533
3.588
3.533
3.582
366,565
+0.11(+3.16%)
Nov 22, 2019
3.533
3.551
3.454
3.472
467,043
+0.11(+3.26%)
Nov 21, 2019
3.296
3.393
3.265
3.363
511,822
+0.07(+2.22%)
Nov 20, 2019
3.277
3.375
3.271
3.289
430,275
+0.01(+0.37%)
Nov 19, 2019
3.259
3.289
3.228
3.277
173,592
-0.01(-0.19%)
Nov 18, 2019
3.308
3.326
3.262
3.283
237,683
-0.02(-0.74%)
Nov 15, 2019
3.302
3.332
3.277
3.308
152,178
+0.05(+1.69%)
Nov 14, 2019
3.241
3.308
3.235
3.253
223,918
-0.07(-2.02%)
Nov 13, 2019
3.338
3.356
3.280
3.320
249,233
-0.04(-1.09%)
Nov 12, 2019
3.314
3.381
3.308
3.356
374,870
+0.05(+1.66%)
Nov 11, 2019
3.308
3.326
3.296
3.302
139,073
-0.05(-1.63%)
Nov 08, 2019
3.375
3.387
3.338
3.356
203,397
-0.01(-0.36%)
Nov 07, 2019
3.387
3.430
3.350
3.369
453,033
+0.04(+1.10%)
Nov 06, 2019
3.411
3.411
3.320
3.332
762,909
-0.21(-5.85%)
Nov 05, 2019
3.527
3.588
3.521
3.539
315,832
-0.09(-2.35%)
Nov 04, 2019
3.667
3.716
3.612
3.624
402,366
-0.01(-0.33%)
Nov 01, 2019
3.606
3.643
3.600
3.637
285,315
+0.15(+4.37%)
Oct 31, 2019
3.557
3.576
3.472
3.484
347,316
-0.16(-4.35%)
Oct 30, 2019
3.631
3.667
3.594
3.643
342,425
-0.10(-2.76%)
Oct 29, 2019
3.752
3.771
3.728
3.746
369,340
+0.01(+0.16%)
Oct 28, 2019
3.716
3.777
3.716
3.740
345,541
+0.01(+0.33%)
Oct 25, 2019
3.771
3.832
3.728
3.728
623,982
-0.13(-3.32%)
Oct 24, 2019
3.886
3.953
3.856
3.856
1,040,245
+0.10(+2.59%)
Oct 23, 2019
3.618
3.807
3.612
3.758
754,377
+0.12(+3.18%)
Oct 22, 2019
3.582
3.679
3.582
3.643
486,063
-0.07(-1.81%)
Oct 21, 2019
3.649
3.752
3.631
3.710
339,150
+0.05(+1.50%)
Oct 18, 2019
3.631
3.673
3.631
3.655
476,893
-0.02(-0.66%)
Oct 17, 2019
3.564
3.716
3.564
3.679
548,763
+0.04(+1.17%)
Oct 16, 2019
3.606
3.673
3.588
3.637
477,168
+0.05(+1.53%)
Oct 15, 2019
3.618
3.698
3.576
3.582
564,864
-0.06(-1.75%)
Oct 14, 2019
3.612
3.691
3.594
3.646
832,931
-0.11(-2.84%)
Oct 11, 2019
3.685
3.777
3.674
3.752
586,389
-0.04(-0.96%)
Oct 10, 2019
3.679
3.789
3.661
3.789
564,741
+0.10(+2.64%)
Oct 09, 2019
3.594
3.707
3.582
3.691
542,610
+0.24(+7.07%)
Oct 08, 2019
3.417
3.484
3.411
3.448
294,486
+0.03(+0.89%)
Oct 07, 2019
3.381
3.454
3.363
3.417
365,666
+0.01(+0.36%)
Oct 04, 2019
3.308
3.442
3.283
3.405
435,852
+0.11(+3.33%)
Oct 03, 2019
3.241
3.314
3.216
3.296
357,572
-0.12(-3.39%)
Oct 02, 2019
3.423
3.436
3.356
3.411
327,616
-0.05(-1.41%)
Oct 01, 2019
3.521
3.545
3.442
3.460
291,599
-0.09(-2.41%)
Sep 30, 2019
3.539
3.576
3.521
3.545
151,430
+0.02(+0.52%)
Sep 27, 2019
3.527
3.631
3.521
3.527
361,814
-0.02(-0.52%)
Sep 26, 2019
3.545
3.576
3.533
3.545
297,876
-0.05(-1.52%)
Sep 25, 2019
3.564
3.606
3.551
3.600
280,358
-0.07(-1.99%)
Sep 24, 2019
3.807
3.825
3.649
3.673
325,044
-0.02(-0.50%)
Sep 23, 2019
3.643
3.728
3.631
3.691
235,936
+0.09(+2.36%)
Sep 20, 2019
3.673
3.698
3.594
3.606
526,962
-0.05(-1.33%)
Sep 19, 2019
3.691
3.728
3.634
3.655
336,855
-0.14(-3.69%)
Sep 18, 2019
3.844
3.844
3.765
3.795
282,934
-0.02(-0.64%)
Sep 17, 2019
3.813
3.862
3.758
3.819
273,621
-0.13(-3.24%)
Sep 16, 2019
3.972
4.039
3.947
3.947
427,617
-0.05(-1.22%)
Sep 13, 2019
3.984
4.063
3.966
3.996
424,689
+0.05(+1.23%)
Sep 12, 2019
3.862
3.972
3.829
3.947
300,033
+0.01(+0.15%)
Sep 11, 2019
3.917
3.953
3.850
3.941
450,745
-0.02(-0.46%)
Sep 10, 2019
3.959
4.014
3.930
3.959
463,188
-0.06(-1.52%)
Sep 09, 2019
3.947
4.033
3.926
4.020
631,129
+0.13(+3.29%)
Sep 06, 2019
3.892
3.947
3.856
3.892
349,502
+0.04(+0.95%)
Sep 05, 2019
3.892
3.975
3.832
3.856
554,228
-0.02(-0.47%)
Sep 04, 2019
3.838
3.886
3.801
3.874
708,103
+0.05(+1.27%)
Sep 03, 2019
3.838
3.850
3.746
3.825
343,208
+0.05(+1.29%)
Aug 30, 2019
3.734
3.813
3.722
3.777
437,493
+0.09(+2.48%)
Aug 29, 2019
3.594
3.698
3.594
3.685
412,654
+0.05(+1.51%)
Aug 28, 2019
3.541
3.643
3.529
3.631
290,547
+0.11(+3.06%)
Aug 27, 2019
3.595
3.625
3.487
3.523
329,296
+0.04(+1.03%)
Aug 26, 2019
3.463
3.493
3.439
3.487
268,878
+0.10(+2.83%)
Aug 23, 2019
3.505
3.595
3.391
3.391
528,460
-0.16(-4.39%)
Aug 22, 2019
3.619
3.625
3.547
3.547
447,710
+0.02(+0.51%)
Aug 21, 2019
3.553
3.565
3.511
3.529
477,236
+0.13(+3.88%)
Aug 20, 2019
3.343
3.415
3.313
3.397
320,462
+0.04(+1.25%)
Aug 19, 2019
3.331
3.403
3.325
3.355
518,021
+0.05(+1.45%)
Aug 16, 2019
3.217
3.319
3.205
3.307
420,798
+0.19(+5.95%)
Aug 15, 2019
3.151
3.175
3.061
3.121
863,503
-0.14(-4.40%)
Aug 14, 2019
3.289
3.313
3.241
3.265
330,788
-0.16(-4.55%)
Aug 13, 2019
3.259
3.487
3.247
3.421
426,034
+0.21(+6.53%)
Aug 12, 2019
3.163
3.226
3.151
3.211
329,074
-0.04(-1.29%)
Aug 09, 2019
3.289
3.289
3.235
3.253
296,278
-0.03(-0.91%)
Aug 08, 2019
3.211
3.295
3.199
3.283
460,354
+0.11(+3.40%)
Aug 07, 2019
3.127
3.181
3.109
3.175
457,198
-0.11(-3.28%)
Aug 06, 2019
3.265
3.313
3.199
3.283
398,363
+0.10(+3.20%)
Aug 05, 2019
3.241
3.253
3.136
3.181
464,211
-0.25(-7.33%)
Aug 02, 2019
3.439
3.478
3.407
3.433
346,353
-0.08(-2.38%)
Aug 01, 2019
3.595
3.651
3.481
3.517
318,771
-0.13(-3.45%)
Jul 31, 2019
3.702
3.714
3.619
3.643
379,372
-0.11(-2.88%)
Jul 30, 2019
3.738
3.780
3.702
3.750
264,832
-0.05(-1.26%)
Jul 29, 2019
3.864
3.864
3.786
3.798
205,987
-0.08(-2.01%)
Jul 26, 2019
3.816
3.906
3.804
3.876
147,221
+0.06(+1.57%)
Jul 25, 2019
3.804
3.864
3.774
3.816
515,951
+0.01(+0.31%)
Jul 24, 2019
3.744
3.822
3.726
3.804
784,220
-0.16(-3.93%)
Jul 23, 2019
3.930
3.966
3.888
3.960
382,494
-0.13(-3.08%)
Jul 22, 2019
4.128
4.146
4.074
4.086
525,862
+0.08(+1.94%)
Jul 19, 2019
4.074
4.104
3.996
4.008
477,216
+0.04(+0.90%)
Jul 18, 2019
3.990
4.008
3.951
3.972
480,347
+0.05(+1.22%)
Jul 17, 2019
4.008
4.008
3.912
3.924
533,529
-0.04(-0.91%)
Jul 16, 2019
3.984
4.038
3.960
3.960
503,467
+0.10(+2.48%)
Jul 15, 2019
3.948
3.975
3.864
3.864
656,602
-0.03(-0.77%)
Jul 12, 2019
3.924
3.936
3.870
3.894
308,630
+0.00(+0.00%)
Jul 11, 2019
3.894
3.936
3.858
3.894
424,595
+0.02(+0.46%)
Jul 10, 2019
3.834
3.906
3.798
3.876
395,847
+0.05(+1.41%)
Jul 09, 2019
3.756
3.828
3.744
3.822
575,540
+0.02(+0.63%)
Jul 08, 2019
3.762
3.810
3.732
3.798
390,669
-0.02(-0.47%)
Jul 05, 2019
3.726
3.822
3.684
3.816
1,132,033
+0.08(+2.08%)
Jul 03, 2019
3.738
3.756
3.690
3.738
286,930
+0.01(+0.32%)
Jul 02, 2019
3.672
3.732
3.619
3.726
549,853
+0.04(+0.97%)
Jul 01, 2019
3.643
3.714
3.631
3.690
383,357
+0.21(+6.02%)
Jun 28, 2019
3.469
3.492
3.439
3.481
172,592
+0.07(+2.11%)
Jun 27, 2019
3.409
3.445
3.346
3.409
777,176
+0.16(+4.98%)
Jun 26, 2019
3.259
3.301
3.241
3.247
387,336
+0.10(+3.24%)
Jun 25, 2019
3.157
3.187
3.127
3.145
323,869
-0.03(-0.94%)
Jun 24, 2019
3.259
3.265
3.121
3.175
455,682
-0.07(-2.03%)
Jun 21, 2019
3.241
3.265
3.214
3.241
401,769
+0.07(+2.27%)
Jun 20, 2019
3.199
3.199
3.121
3.169
439,000
+0.14(+4.55%)
Jun 19, 2019
3.067
3.109
3.028
3.031
532,506
+0.12(+4.12%)
Jun 18, 2019
2.852
2.930
2.852
2.912
213,313
+0.07(+2.53%)
Jun 17, 2019
2.828
2.864
2.822
2.840
115,603
+0.05(+1.94%)
Jun 14, 2019
2.840
2.840
2.786
2.786
195,293
-0.05(-1.69%)
Jun 13, 2019
2.786
2.834
2.768
2.834
257,458
+0.15(+5.58%)
Jun 12, 2019
2.744
2.750
2.684
2.684
182,981
-0.20(-7.05%)
Jun 11, 2019
2.930
2.942
2.882
2.888
203,400
+0.07(+2.55%)
Jun 10, 2019
2.894
2.894
2.816
2.816
144,333
-0.05(-1.67%)
Jun 07, 2019
2.810
2.888
2.804
2.864
299,950
+0.08(+3.02%)
Jun 06, 2019
2.804
2.822
2.750
2.780
331,905
-0.06(-2.11%)
Jun 05, 2019
2.906
2.912
2.840
2.840
531,372
+0.02(+0.74%)
Jun 04, 2019
2.855
2.866
2.807
2.819
967,835
+0.22(+8.49%)
Jun 03, 2019
2.658
2.688
2.580
2.598
658,421
-0.12(-4.39%)
May 31, 2019
2.741
2.753
2.706
2.717
547,041
-0.11(-4.00%)
May 30, 2019
2.831
2.896
2.801
2.831
403,904
-0.07(-2.46%)
May 29, 2019
2.878
2.902
2.860
2.902
552,245
-0.07(-2.40%)
May 28, 2019
3.063
3.084
2.968
2.974
372,864
-0.05(-1.58%)
May 24, 2019
3.027
3.039
2.994
3.021
275,031
-0.04(-1.36%)
May 23, 2019
3.176
3.176
2.986
3.063
503,202
-0.14(-4.28%)
May 22, 2019
3.218
3.260
3.196
3.200
199,782
+0.10(+3.07%)
May 21, 2019
3.111
3.158
3.081
3.105
264,175
-0.01(-0.19%)
May 20, 2019
3.075
3.141
3.057
3.111
178,038
+0.01(+0.38%)
May 17, 2019
3.129
3.182
3.099
3.099
179,214
-0.07(-2.07%)
May 16, 2019
3.147
3.212
3.147
3.164
107,919
+0.01(+0.38%)
May 15, 2019
3.075
3.170
3.057
3.152
115,392
+0.04(+1.34%)
May 14, 2019
3.111
3.147
3.093
3.111
210,008
+0.08(+2.76%)
May 13, 2019
3.051
3.081
3.009
3.027
252,337
-0.23(-7.13%)
May 10, 2019
3.224
3.278
3.200
3.260
147,332
+0.08(+2.43%)
May 09, 2019
3.212
3.212
3.111
3.182
222,367
-0.13(-3.96%)
May 08, 2019
3.218
3.331
3.212
3.313
270,575
+0.13(+3.93%)
May 07, 2019
3.260
3.260
3.147
3.188
255,070
-0.13(-3.78%)
May 06, 2019
3.212
3.325
3.188
3.313
347,789
-0.15(-4.47%)
May 03, 2019
3.403
3.477
3.397
3.468
238,953
+0.05(+1.39%)
May 02, 2019
3.498
3.510
3.409
3.421
352,652
-0.19(-5.28%)
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.