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
Energy Recovery Inc
(NQ:
ERII
)
13.50
+0.08 (+0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2019
9.820
9.830
9.660
9.730
107,840
-0.10(-1.02%)
Apr 29, 2019
9.710
9.910
9.690
9.830
96,606
+0.13(+1.34%)
Apr 26, 2019
9.440
9.720
9.440
9.700
86,100
+0.24(+2.54%)
Apr 25, 2019
9.600
9.640
9.430
9.460
113,678
-0.15(-1.56%)
Apr 24, 2019
9.520
9.700
9.480
9.610
126,300
+0.08(+0.84%)
Apr 23, 2019
9.560
9.570
9.410
9.530
124,436
-0.03(-0.31%)
Apr 22, 2019
9.450
9.560
9.390
9.560
65,214
+0.06(+0.63%)
Apr 18, 2019
9.500
9.570
9.450
9.500
105,600
+0.03(+0.32%)
Apr 17, 2019
9.280
9.550
9.145
9.470
202,254
+0.09(+0.96%)
Apr 16, 2019
9.360
9.490
9.277
9.380
96,768
+0.06(+0.64%)
Apr 15, 2019
9.390
9.490
9.240
9.320
130,197
-0.02(-0.21%)
Apr 12, 2019
9.500
9.560
9.310
9.340
118,100
-0.07(-0.74%)
Apr 11, 2019
9.340
9.540
9.290
9.410
99,799
+0.08(+0.86%)
Apr 10, 2019
9.190
9.370
9.130
9.330
158,697
+0.16(+1.74%)
Apr 09, 2019
9.280
9.340
9.050
9.170
199,784
-0.20(-2.13%)
Apr 08, 2019
9.210
9.450
9.137
9.370
170,320
+0.11(+1.19%)
Apr 05, 2019
8.990
9.390
8.990
9.260
274,800
+0.29(+3.23%)
Apr 04, 2019
9.000
9.020
8.890
8.970
140,178
-0.01(-0.11%)
Apr 03, 2019
9.000
9.030
8.880
8.980
214,420
+0.06(+0.67%)
Apr 02, 2019
8.790
8.930
8.690
8.920
109,740
+0.13(+1.48%)
Apr 01, 2019
8.810
8.970
8.740
8.790
120,552
+0.06(+0.69%)
Mar 29, 2019
8.740
8.790
8.660
8.730
220,100
+0.08(+0.92%)
Mar 28, 2019
8.430
8.800
8.420
8.650
277,409
+0.25(+2.98%)
Mar 27, 2019
8.430
8.505
8.240
8.400
119,159
+0.01(+0.12%)
Mar 26, 2019
8.470
8.580
8.340
8.390
133,870
-0.05(-0.59%)
Mar 25, 2019
8.400
8.510
8.320
8.440
136,356
-0.02(-0.24%)
Mar 22, 2019
8.950
8.980
8.440
8.460
190,100
-0.50(-5.58%)
Mar 21, 2019
8.870
9.010
8.820
8.960
230,861
+0.04(+0.45%)
Mar 20, 2019
8.850
9.050
8.800
8.920
190,533
+0.06(+0.68%)
Mar 19, 2019
9.180
9.180
8.800
8.860
191,513
-0.24(-2.64%)
Mar 18, 2019
9.120
9.120
8.970
9.100
266,301
+0.00(+0.00%)
Mar 15, 2019
9.010
9.180
9.000
9.100
521,500
+0.09(+1.00%)
Mar 14, 2019
8.800
9.060
8.700
9.010
772,878
+0.25(+2.85%)
Mar 13, 2019
8.310
8.780
8.295
8.760
695,490
+0.50(+6.05%)
Mar 12, 2019
8.470
8.520
8.210
8.260
224,304
-0.14(-1.67%)
Mar 11, 2019
8.800
8.800
8.210
8.400
634,813
-0.48(-5.41%)
Mar 08, 2019
8.100
9.000
7.720
8.880
1,044,800
+1.04(+13.27%)
Mar 07, 2019
7.950
7.960
7.820
7.840
475,672
-0.12(-1.51%)
Mar 06, 2019
7.980
8.010
7.950
7.960
384,924
-0.02(-0.25%)
Mar 05, 2019
7.960
8.040
7.935
7.980
204,390
-0.03(-0.37%)
Mar 04, 2019
8.190
8.190
7.970
8.010
133,163
-0.13(-1.60%)
Mar 01, 2019
8.090
8.160
8.040
8.140
77,000
+0.12(+1.50%)
Feb 28, 2019
8.070
8.130
7.960
8.020
97,811
-0.07(-0.87%)
Feb 27, 2019
8.150
8.200
8.070
8.090
65,778
-0.09(-1.10%)
Feb 26, 2019
8.120
8.220
8.030
8.180
78,540
+0.00(+0.00%)
Feb 25, 2019
8.250
8.304
8.180
8.180
113,134
+0.00(+0.00%)
Feb 22, 2019
8.090
8.180
8.040
8.180
111,400
+0.10(+1.24%)
Feb 21, 2019
8.070
8.130
8.030
8.080
102,728
+0.00(+0.00%)
Feb 20, 2019
7.950
8.130
7.950
8.080
110,435
+0.16(+2.02%)
Feb 19, 2019
8.000
8.000
7.850
7.920
222,607
-0.10(-1.25%)
Feb 15, 2019
7.940
8.080
7.930
8.020
147,800
+0.12(+1.52%)
Feb 14, 2019
7.870
7.950
7.739
7.900
286,837
+0.01(+0.13%)
Feb 13, 2019
7.710
7.970
7.695
7.890
276,405
+0.19(+2.47%)
Feb 12, 2019
7.720
7.800
7.470
7.700
208,442
+0.04(+0.52%)
Feb 11, 2019
7.830
7.890
7.590
7.660
99,834
-0.17(-2.17%)
Feb 08, 2019
7.650
7.870
7.650
7.830
75,100
+0.14(+1.82%)
Feb 07, 2019
7.750
7.830
7.630
7.690
60,814
-0.13(-1.66%)
Feb 06, 2019
7.740
7.850
7.660
7.820
74,983
+0.03(+0.39%)
Feb 05, 2019
7.880
7.910
7.710
7.790
107,290
-0.07(-0.89%)
Feb 04, 2019
7.900
7.900
7.610
7.860
150,742
-0.01(-0.13%)
Feb 01, 2019
7.560
7.870
7.500
7.870
179,000
+0.27(+3.55%)
Jan 31, 2019
7.550
7.640
7.490
7.600
287,886
+0.08(+1.06%)
Jan 30, 2019
7.590
7.590
7.415
7.520
153,430
+0.02(+0.27%)
Jan 29, 2019
7.440
7.590
7.370
7.500
123,855
+0.07(+0.94%)
Jan 28, 2019
7.480
7.490
7.310
7.430
204,247
-0.14(-1.85%)
Jan 25, 2019
7.500
7.600
7.500
7.570
129,000
+0.17(+2.30%)
Jan 24, 2019
7.180
7.465
7.120
7.400
138,726
+0.23(+3.21%)
Jan 23, 2019
7.240
7.565
7.100
7.170
142,811
-0.05(-0.69%)
Jan 22, 2019
7.580
7.590
7.100
7.220
326,092
-0.42(-5.50%)
Jan 18, 2019
7.590
7.690
7.530
7.640
190,800
+0.04(+0.53%)
Jan 17, 2019
7.630
7.750
7.500
7.600
195,041
-0.07(-0.91%)
Jan 16, 2019
7.530
7.750
7.530
7.670
71,183
+0.15(+1.99%)
Jan 15, 2019
7.520
7.560
7.410
7.520
70,367
+0.01(+0.13%)
Jan 14, 2019
7.650
7.670
7.500
7.510
103,351
-0.17(-2.21%)
Jan 11, 2019
7.530
7.720
7.460
7.680
144,000
+0.08(+1.05%)
Jan 10, 2019
7.480
7.620
7.360
7.600
183,210
+0.04(+0.53%)
Jan 09, 2019
7.330
7.640
7.230
7.560
148,894
+0.27(+3.70%)
Jan 08, 2019
7.340
7.420
7.235
7.290
121,911
+0.01(+0.14%)
Jan 07, 2019
7.270
7.420
7.190
7.280
142,143
+0.04(+0.55%)
Jan 04, 2019
6.880
7.360
6.880
7.240
247,600
+0.47(+6.94%)
Jan 03, 2019
6.850
6.900
6.650
6.770
248,282
-0.10(-1.46%)
Jan 02, 2019
6.600
6.970
6.555
6.870
168,272
+0.14(+2.08%)
Dec 31, 2018
6.520
6.780
6.490
6.730
216,300
+0.20(+3.06%)
Dec 28, 2018
6.550
6.750
6.250
6.530
197,800
+0.01(+0.15%)
Dec 27, 2018
6.670
6.740
6.180
6.520
459,638
-0.28(-4.12%)
Dec 26, 2018
6.410
6.820
6.200
6.800
362,118
+0.42(+6.58%)
Dec 24, 2018
6.290
6.510
6.170
6.380
222,900
-0.04(-0.62%)
Dec 21, 2018
6.830
6.830
6.400
6.420
616,500
-0.34(-5.03%)
Dec 20, 2018
6.880
6.880
6.520
6.760
743,082
-0.11(-1.60%)
Dec 19, 2018
7.190
7.380
6.800
6.870
479,178
-0.27(-3.78%)
Dec 18, 2018
7.110
7.370
7.000
7.140
241,476
+0.00(+0.00%)
Dec 17, 2018
7.240
7.410
7.060
7.140
362,049
-0.16(-2.19%)
Dec 14, 2018
7.580
7.610
7.240
7.300
263,500
-0.34(-4.45%)
Dec 13, 2018
7.660
7.710
7.510
7.640
173,268
+0.03(+0.39%)
Dec 12, 2018
7.650
7.850
7.530
7.610
181,253
+0.11(+1.47%)
Dec 11, 2018
7.500
7.570
7.220
7.500
323,127
+0.09(+1.21%)
Dec 10, 2018
7.810
7.900
7.350
7.410
464,228
-0.44(-5.61%)
Dec 07, 2018
7.800
8.040
7.730
7.850
407,400
-0.22(-2.73%)
Dec 06, 2018
7.960
8.090
7.750
8.070
240,212
+0.17(+2.15%)
Dec 04, 2018
8.130
8.350
7.890
7.900
196,700
-0.28(-3.42%)
Dec 03, 2018
8.340
8.440
7.990
8.180
145,038
+0.01(+0.12%)
Nov 30, 2018
8.080
8.220
8.030
8.170
243,800
+0.09(+1.11%)
Nov 29, 2018
8.090
8.150
7.970
8.080
100,677
-0.07(-0.86%)
Nov 28, 2018
8.180
8.340
8.050
8.150
189,181
-0.02(-0.24%)
Nov 27, 2018
8.140
8.220
8.060
8.170
110,044
-0.04(-0.49%)
Nov 26, 2018
7.940
8.370
7.940
8.210
206,925
+0.32(+4.06%)
Nov 23, 2018
8.090
8.330
7.870
7.890
87,700
-0.29(-3.55%)
Nov 21, 2018
8.180
8.180
8.180
0
+0.06(+0.74%)
Nov 20, 2018
8.050
8.240
7.940
8.120
170,494
-0.03(-0.37%)
Nov 19, 2018
8.210
8.450
8.040
8.150
114,196
-0.11(-1.33%)
Nov 16, 2018
8.280
8.440
8.110
8.260
128,800
-0.10(-1.20%)
Nov 15, 2018
8.310
8.480
8.260
8.360
127,884
+0.01(+0.12%)
Nov 14, 2018
8.600
8.670
8.340
8.350
142,733
-0.15(-1.76%)
Nov 13, 2018
8.470
8.660
8.380
8.500
269,437
+0.10(+1.19%)
Nov 12, 2018
8.800
8.850
8.390
8.400
194,967
-0.45(-5.08%)
Nov 09, 2018
9.130
9.130
8.830
8.850
157,900
-0.32(-3.49%)
Nov 08, 2018
9.220
9.220
8.920
9.170
203,998
-0.07(-0.76%)
Nov 07, 2018
9.200
9.280
9.000
9.240
179,483
+0.10(+1.09%)
Nov 06, 2018
8.890
9.140
7.670
9.140
316,290
+0.14(+1.56%)
Nov 05, 2018
9.230
9.230
8.920
9.000
352,662
-0.18(-1.96%)
Nov 02, 2018
9.190
9.250
7.890
9.180
1,256,000
+1.41(+18.15%)
Nov 01, 2018
7.550
7.850
7.450
7.770
207,032
+0.27(+3.60%)
Oct 31, 2018
7.280
7.580
7.280
7.500
372,759
+0.31(+4.31%)
Oct 30, 2018
7.050
7.200
6.980
7.190
430,607
+0.14(+1.99%)
Oct 29, 2018
7.320
7.420
6.960
7.050
300,730
-0.17(-2.35%)
Oct 26, 2018
7.220
7.410
7.090
7.220
281,700
-0.06(-0.82%)
Oct 25, 2018
7.340
7.460
7.260
7.280
257,027
+0.00(+0.00%)
Oct 24, 2018
7.610
7.670
7.280
7.280
264,496
-0.32(-4.21%)
Oct 23, 2018
7.500
7.630
7.320
7.600
219,272
-0.04(-0.52%)
Oct 22, 2018
7.700
7.780
7.630
7.640
133,711
-0.05(-0.65%)
Oct 19, 2018
7.730
7.910
7.660
7.690
212,300
-0.05(-0.65%)
Oct 18, 2018
7.980
8.020
7.680
7.740
227,668
-0.30(-3.73%)
Oct 17, 2018
8.200
8.210
7.950
8.040
150,595
-0.18(-2.19%)
Oct 16, 2018
7.890
8.235
7.860
8.220
191,720
+0.39(+4.98%)
Oct 15, 2018
7.800
7.840
7.590
7.830
221,156
+0.02(+0.26%)
Oct 12, 2018
7.890
8.000
7.750
7.810
198,400
+0.02(+0.26%)
Oct 11, 2018
7.830
8.020
7.790
7.790
213,605
-0.12(-1.52%)
Oct 10, 2018
8.290
8.400
7.900
7.910
330,146
-0.40(-4.81%)
Oct 09, 2018
8.330
8.480
8.210
8.310
183,689
-0.07(-0.84%)
Oct 08, 2018
8.270
8.420
8.140
8.380
363,280
+0.11(+1.33%)
Oct 05, 2018
8.730
8.770
8.155
8.270
590,300
-0.43(-4.94%)
Oct 04, 2018
8.870
8.880
8.680
8.700
130,720
-0.20(-2.25%)
Oct 03, 2018
8.790
8.920
8.705
8.900
115,132
+0.11(+1.25%)
Oct 02, 2018
8.740
8.840
8.690
8.790
329,709
+0.06(+0.69%)
Oct 01, 2018
8.960
8.960
8.700
8.730
267,742
-0.22(-2.46%)
Sep 28, 2018
9.000
9.020
8.870
8.950
193,000
-0.07(-0.78%)
Sep 27, 2018
8.900
9.050
8.770
9.020
182,256
+0.12(+1.35%)
Sep 26, 2018
9.040
9.040
8.850
8.900
176,433
-0.13(-1.44%)
Sep 25, 2018
9.030
9.140
8.980
9.030
141,857
+0.02(+0.22%)
Sep 24, 2018
9.160
9.160
8.990
9.010
199,052
-0.13(-1.42%)
Sep 21, 2018
9.020
9.140
8.970
9.140
674,900
+0.09(+0.99%)
Sep 20, 2018
9.160
9.300
9.045
9.050
143,509
-0.09(-0.98%)
Sep 19, 2018
9.010
9.170
8.910
9.140
202,157
+0.10(+1.11%)
Sep 18, 2018
8.950
9.070
8.790
9.040
247,981
+0.10(+1.12%)
Sep 17, 2018
9.110
9.110
8.890
8.940
188,884
-0.17(-1.87%)
Sep 14, 2018
9.030
9.240
9.030
9.110
145,300
+0.07(+0.77%)
Sep 13, 2018
9.080
9.140
8.990
9.040
187,207
-0.02(-0.22%)
Sep 12, 2018
9.210
9.290
8.980
9.060
251,054
-0.14(-1.52%)
Sep 11, 2018
9.040
9.260
8.990
9.200
153,619
+0.11(+1.21%)
Sep 10, 2018
9.080
9.165
8.980
9.090
172,580
+0.03(+0.33%)
Sep 07, 2018
9.150
9.210
8.940
9.060
267,800
-0.11(-1.20%)
Sep 06, 2018
9.510
9.550
9.110
9.170
214,358
-0.33(-3.47%)
Sep 05, 2018
9.530
9.530
9.419
9.500
198,336
-0.04(-0.42%)
Sep 04, 2018
9.700
9.700
9.440
9.540
217,054
-0.15(-1.55%)
Aug 31, 2018
9.690
9.690
9.690
0
+0.08(+0.83%)
Aug 30, 2018
9.650
9.653
9.450
9.610
233,903
-0.07(-0.72%)
Aug 29, 2018
9.300
9.730
9.240
9.680
337,720
+0.43(+4.65%)
Aug 28, 2018
9.290
9.436
9.230
9.250
237,886
-0.04(-0.43%)
Aug 27, 2018
9.250
9.400
9.010
9.290
220,339
+0.10(+1.09%)
Aug 24, 2018
9.040
9.280
9.010
9.190
248,200
+0.19(+2.11%)
Aug 23, 2018
9.220
9.220
8.924
9.000
269,976
-0.20(-2.17%)
Aug 22, 2018
9.170
9.320
9.140
9.200
283,157
+0.04(+0.44%)
Aug 21, 2018
9.060
9.280
9.030
9.160
219,816
+0.09(+0.99%)
Aug 20, 2018
9.140
9.180
8.835
9.070
269,758
-0.03(-0.33%)
Aug 17, 2018
8.910
9.220
8.870
9.100
338,100
+0.18(+2.02%)
Aug 16, 2018
9.250
9.310
8.800
8.920
437,009
-0.35(-3.78%)
Aug 15, 2018
9.520
9.520
9.240
9.270
286,978
-0.27(-2.83%)
Aug 14, 2018
9.290
9.640
9.250
9.540
324,582
+0.27(+2.91%)
Aug 13, 2018
9.670
9.710
9.160
9.270
350,016
-0.40(-4.14%)
Aug 10, 2018
9.680
9.980
9.660
9.670
322,800
-0.12(-1.23%)
Aug 09, 2018
9.660
10.25
9.660
9.790
731,709
+0.16(+1.66%)
Aug 08, 2018
9.720
9.850
9.560
9.630
332,362
-0.11(-1.13%)
Aug 07, 2018
9.550
9.915
9.550
9.740
550,740
+0.25(+2.63%)
Aug 06, 2018
9.190
9.670
8.880
9.490
1,340,934
+0.32(+3.49%)
Aug 03, 2018
8.180
9.240
7.990
9.170
1,739,600
+1.49(+19.40%)
Aug 02, 2018
8.050
8.050
7.570
7.680
590,374
-0.38(-4.71%)
Aug 01, 2018
8.100
8.190
8.030
8.060
174,019
-0.03(-0.37%)
Jul 31, 2018
8.080
8.230
8.030
8.090
169,282
+0.04(+0.50%)
Jul 30, 2018
8.120
8.190
8.000
8.050
371,189
-0.08(-0.98%)
Jul 27, 2018
8.380
8.400
8.030
8.130
257,900
-0.24(-2.87%)
Jul 26, 2018
8.230
8.420
8.190
8.370
258,116
+0.16(+1.95%)
Jul 25, 2018
8.290
8.320
8.110
8.210
164,295
-0.09(-1.08%)
Jul 24, 2018
8.300
8.500
8.200
8.300
143,708
+0.04(+0.48%)
Jul 23, 2018
8.460
8.460
8.250
8.260
153,097
-0.22(-2.59%)
Jul 20, 2018
8.490
8.520
8.260
8.480
317,689
-0.01(-0.12%)
Jul 19, 2018
8.290
8.530
8.290
8.490
283,103
+0.21(+2.54%)
Jul 18, 2018
8.250
8.330
8.150
8.280
205,787
+0.05(+0.61%)
Jul 17, 2018
8.010
8.240
8.000
8.230
169,605
+0.20(+2.49%)
Jul 16, 2018
8.080
8.160
7.975
8.030
157,288
-0.01(-0.12%)
Jul 13, 2018
7.980
8.130
7.980
8.040
310,553
-0.02(-0.25%)
Jul 12, 2018
8.110
8.110
7.860
8.060
380,421
-0.08(-0.98%)
Jul 11, 2018
8.170
8.380
8.090
8.140
238,862
-0.23(-2.75%)
Jul 10, 2018
8.230
8.460
8.230
8.370
222,786
+0.19(+2.32%)
Jul 09, 2018
8.090
8.280
7.950
8.180
211,222
+0.11(+1.36%)
Jul 06, 2018
8.060
8.150
8.000
8.070
273,212
-0.02(-0.25%)
Jul 05, 2018
8.000
8.110
7.970
8.090
167,779
+0.11(+1.38%)
Jul 03, 2018
7.980
7.980
7.980
0
+0.01(+0.13%)
Jul 02, 2018
7.980
8.030
7.810
7.970
236,148
-0.11(-1.36%)
Jun 29, 2018
8.070
8.210
8.000
8.080
243,933
+0.02(+0.25%)
Jun 28, 2018
8.050
8.050
7.980
8.060
259,703
+0.01(+0.12%)
Jun 27, 2018
8.100
8.410
8.040
8.050
320,594
-0.12(-1.47%)
Jun 26, 2018
8.100
8.210
8.010
8.170
156,949
+0.06(+0.74%)
Jun 25, 2018
8.120
8.210
8.000
8.110
197,391
-0.01(-0.12%)
Jun 22, 2018
8.160
8.270
8.040
8.120
334,153
-0.02(-0.25%)
Jun 21, 2018
8.300
8.300
8.050
8.140
226,400
-0.19(-2.28%)
Jun 20, 2018
8.180
8.335
8.090
8.330
231,042
+0.20(+2.46%)
Jun 19, 2018
8.090
8.220
7.920
8.130
334,576
+0.01(+0.12%)
Jun 18, 2018
8.050
8.175
7.970
8.120
257,068
+0.05(+0.62%)
Jun 15, 2018
8.485
8.485
8.070
1,063,785
-0.41(-4.89%)
Jun 14, 2018
8.710
8.730
7.825
8.485
1,115,681
-0.23(-2.58%)
Jun 13, 2018
8.680
8.820
8.650
8.710
212,575
+0.02(+0.23%)
Jun 12, 2018
8.710
8.740
8.572
8.690
172,847
+0.01(+0.12%)
Jun 11, 2018
8.630
8.735
8.565
8.680
252,579
+0.04(+0.46%)
Jun 08, 2018
8.660
8.820
8.450
8.640
259,856
-0.01(-0.12%)
Jun 07, 2018
8.640
8.725
8.570
8.650
167,405
+0.00(+0.00%)
Jun 06, 2018
8.940
8.940
8.510
8.650
299,966
-0.24(-2.70%)
Jun 05, 2018
8.890
8.930
8.670
8.890
356,428
+0.04(+0.45%)
Jun 04, 2018
8.560
8.870
8.520
8.850
426,935
+0.28(+3.27%)
Jun 01, 2018
8.360
8.660
8.310
8.570
409,540
+0.26(+3.13%)
May 31, 2018
8.360
8.510
8.110
8.310
231,654
-0.02(-0.24%)
May 30, 2018
8.370
8.460
8.260
8.330
253,080
-0.02(-0.24%)
May 29, 2018
8.330
8.450
8.180
8.350
250,501
-0.03(-0.36%)
May 25, 2018
8.380
8.380
8.380
0
-0.33(-3.79%)
May 24, 2018
9.000
9.100
8.570
8.710
322,686
-0.28(-3.11%)
May 23, 2018
9.100
9.240
8.940
8.990
288,882
-0.11(-1.21%)
May 22, 2018
8.950
9.360
8.732
9.100
917,796
+0.17(+1.90%)
May 21, 2018
8.870
8.990
8.710
8.930
322,087
+0.10(+1.13%)
May 18, 2018
8.800
8.980
8.800
8.830
303,118
+0.07(+0.80%)
May 17, 2018
8.580
8.770
8.530
8.760
243,120
+0.20(+2.34%)
May 16, 2018
8.650
8.710
8.510
8.560
339,190
-0.06(-0.70%)
May 15, 2018
8.580
8.700
8.520
8.620
268,847
-0.01(-0.12%)
May 14, 2018
8.670
8.740
8.550
8.630
175,153
+0.00(+0.00%)
May 11, 2018
8.900
8.900
8.515
8.630
310,126
-0.25(-2.82%)
May 10, 2018
8.870
8.950
8.510
8.880
344,121
+0.06(+0.68%)
May 09, 2018
8.800
9.090
8.730
8.820
471,875
+0.03(+0.34%)
May 08, 2018
8.680
8.820
8.650
8.790
285,955
+0.10(+1.15%)
May 07, 2018
8.290
8.800
8.250
8.690
629,429
+0.47(+5.72%)
May 04, 2018
7.760
8.350
7.561
8.220
669,286
+0.41(+5.25%)
May 03, 2018
8.000
8.090
7.760
7.810
348,146
-0.20(-2.50%)
May 02, 2018
8.020
8.160
7.980
8.010
289,704
-0.04(-0.50%)
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.