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
Avinger Inc
(NQ:
AVGR
)
1.960
UNCHANGED
Streaming Delayed Price
Updated: 3:22 PM EDT, Jun 7, 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
1770
1860
1770
1823
479
-66.60(-3.52%)
Apr 29, 2019
1740
1920
1710
1890
619
+113.10(+6.37%)
Apr 26, 2019
1860
1914
1665
1777
1,049
-135.00(-7.06%)
Apr 25, 2019
2010
2160
1864
1912
2,061
-98.10(-4.88%)
Apr 24, 2019
1650
2280
1650
2010
4,083
+354.60(+21.42%)
Apr 23, 2019
1664
1677
1530
1655
757
+32.40(+2.00%)
Apr 22, 2019
1728
1728
1590
1623
966
-141.30(-8.01%)
Apr 18, 2019
1860
1909
1710
1764
1,193
-132.00(-6.96%)
Apr 17, 2019
2040
2130
1824
1896
2,295
+111.00(+6.22%)
Apr 16, 2019
1980
1990
1725
1785
1,750
-217.50(-10.86%)
Apr 15, 2019
2108
2127
1890
2003
1,192
-124.20(-5.84%)
Apr 12, 2019
2040
2175
1950
2127
1,759
-3.00(-0.14%)
Apr 11, 2019
2550
2610
1800
2130
8,249
-360.00(-14.46%)
Apr 10, 2019
3420
3780
2340
2490
18,618
-270.00(-9.78%)
Apr 09, 2019
2760
2790
2610
2760
900
+0.00(+0.00%)
Apr 08, 2019
2790
2880
2700
2760
764
-148.80(-5.12%)
Apr 05, 2019
2831
2910
2700
2909
1,132
+88.80(+3.15%)
Apr 04, 2019
2880
2940
2790
2820
846
-75.30(-2.60%)
Apr 03, 2019
2907
3000
2790
2895
960
-44.70(-1.52%)
Apr 02, 2019
3150
3150
2850
2940
1,043
-90.00(-2.97%)
Apr 01, 2019
3060
3150
2910
3030
1,574
+161.10(+5.62%)
Mar 29, 2019
2790
2910
2700
2869
817
+78.90(+2.83%)
Mar 28, 2019
2850
2850
2670
2790
759
+60.30(+2.21%)
Mar 27, 2019
2532
2937
2496
2730
1,496
+192.00(+7.57%)
Mar 26, 2019
2457
2550
2370
2538
713
-17.40(-0.68%)
Mar 25, 2019
2610
2625
2340
2555
1,247
-99.00(-3.73%)
Mar 22, 2019
2760
2784
2550
2654
1,167
-135.90(-4.87%)
Mar 21, 2019
2580
2820
2550
2790
1,231
-60.00(-2.11%)
Mar 20, 2019
3090
3120
2340
2850
3,562
-240.00(-7.77%)
Mar 19, 2019
3090
3210
2940
3090
2,753
-60.00(-1.90%)
Mar 18, 2019
2850
3300
2730
3150
5,705
+480.00(+17.98%)
Mar 15, 2019
2190
2670
2166
2670
4,090
+480.00(+21.92%)
Mar 14, 2019
1980
2190
1950
2190
2,069
+240.00(+12.31%)
Mar 13, 2019
1950
1950
1890
1950
514
+0.00(+0.00%)
Mar 12, 2019
1920
1950
1864
1950
432
+31.20(+1.63%)
Mar 11, 2019
1950
1980
1830
1919
987
+79.80(+4.34%)
Mar 08, 2019
1800
1860
1740
1839
935
-60.90(-3.21%)
Mar 07, 2019
1740
1950
1586
1900
2,004
+129.90(+7.34%)
Mar 06, 2019
1890
2010
1740
1770
2,242
+30.00(+1.72%)
Mar 05, 2019
2040
2070
1470
1740
2,572
-300.00(-14.71%)
Mar 04, 2019
2070
2130
1950
2040
2,244
+0.00(+0.00%)
Mar 01, 2019
1980
2100
1890
2040
2,522
+60.00(+3.03%)
Feb 28, 2019
1950
2010
1800
1980
2,090
+60.00(+3.12%)
Feb 27, 2019
1590
2010
1530
1920
3,970
+333.30(+21.01%)
Feb 26, 2019
1455
1617
1410
1587
1,963
+206.70(+14.98%)
Feb 25, 2019
1350
1410
1290
1380
1,084
+87.00(+6.73%)
Feb 22, 2019
1380
1380
1245
1293
557
-64.80(-4.77%)
Feb 21, 2019
1410
1410
1230
1358
822
-37.20(-2.67%)
Feb 20, 2019
1470
1470
1380
1395
800
+15.00(+1.09%)
Feb 19, 2019
1350
1410
1320
1380
1,023
+63.00(+4.78%)
Feb 15, 2019
1320
1347
1215
1317
857
+27.00(+2.09%)
Feb 14, 2019
1230
1350
1230
1290
1,493
+60.00(+4.88%)
Feb 13, 2019
1166
1230
1137
1230
559
+89.70(+7.87%)
Feb 12, 2019
1167
1170
1050
1140
604
-3.30(-0.29%)
Feb 11, 2019
1170
1170
1101
1144
402
-11.40(-0.99%)
Feb 08, 2019
1125
1185
1086
1155
625
+44.70(+4.03%)
Feb 07, 2019
1168
1170
1050
1110
695
-58.20(-4.98%)
Feb 06, 2019
1200
1242
1132
1168
1,173
-1.50(-0.13%)
Feb 05, 2019
1110
1290
1080
1170
3,662
+93.00(+8.64%)
Feb 04, 2019
1020
1140
1005
1077
1,416
+18.00(+1.70%)
Feb 01, 2019
1035
1077
975.00
1059
731
+39.00(+3.82%)
Jan 31, 2019
990.00
1071
960.00
1020
290
+33.00(+3.34%)
Jan 30, 2019
1013
1050
909.90
987.00
457
-46.20(-4.47%)
Jan 29, 2019
1080
1080
1008
1033
676
-25.80(-2.44%)
Jan 28, 2019
1014
1080
990.00
1059
1,164
+69.00(+6.97%)
Jan 25, 2019
960.00
1020
930.00
990.00
467
+30.30(+3.16%)
Jan 24, 2019
930.00
960.00
858.30
959.70
302
+1.50(+0.16%)
Jan 23, 2019
990.00
990.00
930.00
958.20
325
-10.80(-1.11%)
Jan 22, 2019
870.00
982.50
870.00
969.00
731
+99.00(+11.38%)
Jan 18, 2019
840.00
870.00
810.00
870.00
265
+36.00(+4.32%)
Jan 17, 2019
881.10
886.80
810.00
834.00
182
-5.40(-0.64%)
Jan 16, 2019
856.20
893.70
780.00
839.40
656
-52.80(-5.92%)
Jan 15, 2019
1050
1057
870.00
892.20
1,695
-143.10(-13.82%)
Jan 14, 2019
1010
1080
960.00
1035
1,225
+45.30(+4.58%)
Jan 11, 2019
900.00
1020
870.00
990.00
1,406
+90.00(+10.00%)
Jan 10, 2019
870.00
930.00
810.00
900.00
412
-21.00(-2.28%)
Jan 09, 2019
968.40
987.00
900.00
921.00
572
-1.50(-0.16%)
Jan 08, 2019
810.00
990.00
771.00
922.50
2,383
+112.50(+13.89%)
Jan 07, 2019
810.00
816.00
750.00
810.00
150
+30.00(+3.85%)
Jan 04, 2019
810.00
810.00
735.00
780.00
282
-22.80(-2.84%)
Jan 03, 2019
810.00
839.40
750.00
802.80
248
-37.20(-4.43%)
Jan 02, 2019
810.00
870.00
720.00
840.00
613
-60.00(-6.67%)
Dec 31, 2018
600.00
900.00
600.00
900.00
1,021
+285.00(+46.34%)
Dec 28, 2018
630.00
693.00
597.00
615.00
474
+18.90(+3.17%)
Dec 27, 2018
618.00
624.00
543.00
596.10
359
-5.40(-0.90%)
Dec 26, 2018
626.70
645.00
570.00
601.50
276
+16.50(+2.82%)
Dec 24, 2018
540.00
600.00
540.00
585.00
357
-75.00(-11.36%)
Dec 21, 2018
690.00
690.00
600.00
660.00
539
-30.00(-4.35%)
Dec 20, 2018
840.00
840.00
660.00
690.00
1,080
-150.30(-17.89%)
Dec 19, 2018
945.00
945.00
831.00
840.30
724
-29.70(-3.41%)
Dec 18, 2018
920.70
936.30
825.00
870.00
633
-58.50(-6.30%)
Dec 17, 2018
965.40
975.00
885.00
928.50
711
-46.50(-4.77%)
Dec 14, 2018
960.00
1035
960.00
975.00
311
-21.60(-2.17%)
Dec 13, 2018
1065
1080
990.00
996.60
825
-19.50(-1.92%)
Dec 12, 2018
1020
1034
975.30
1016
418
-3.90(-0.38%)
Dec 11, 2018
1020
1080
960.00
1020
423
+7.20(+0.71%)
Dec 10, 2018
1020
1020
972.60
1013
569
-7.20(-0.71%)
Dec 07, 2018
1080
1080
960.00
1020
844
-15.00(-1.45%)
Dec 06, 2018
1080
1191
990.00
1035
4,313
+30.00(+2.99%)
Dec 04, 2018
927.00
1095
915.00
1005
2,147
+105.00(+11.67%)
Dec 03, 2018
990.00
1050
870.00
900.00
3,323
-30.00(-3.23%)
Nov 30, 2018
900.00
960.00
870.00
930.00
673
+60.00(+6.90%)
Nov 29, 2018
840.00
907.50
840.00
870.00
450
+0.00(+0.00%)
Nov 28, 2018
870.00
900.00
840.00
870.00
176
+13.80(+1.61%)
Nov 27, 2018
890.10
930.00
856.20
856.20
277
-27.30(-3.09%)
Nov 26, 2018
900.00
924.00
867.30
883.50
133
-1.50(-0.17%)
Nov 23, 2018
897.00
897.00
855.00
885.00
74
+29.40(+3.44%)
Nov 21, 2018
855.60
855.60
855.60
0
-14.40(-1.66%)
Nov 20, 2018
870.00
900.00
810.00
870.00
141
-30.00(-3.33%)
Nov 19, 2018
900.00
900.00
810.00
900.00
129
+0.00(+0.00%)
Nov 16, 2018
900.00
930.00
870.00
900.00
140
-16.20(-1.77%)
Nov 15, 2018
956.70
1020
885.00
916.20
372
-40.50(-4.23%)
Nov 14, 2018
956.40
960.00
924.30
956.70
102
+12.30(+1.30%)
Nov 13, 2018
945.00
972.00
900.00
944.40
173
+44.40(+4.93%)
Nov 12, 2018
900.00
930.00
870.00
900.00
207
+30.00(+3.45%)
Nov 09, 2018
990.00
990.00
810.00
870.00
299
-141.00(-13.95%)
Nov 08, 2018
960.00
1020
960.00
1011
207
+21.00(+2.12%)
Nov 07, 2018
1020
1020
960.00
990.00
174
+0.00(+0.00%)
Nov 06, 2018
1020
1050
960.00
990.00
320
-51.00(-4.90%)
Nov 05, 2018
1064
1064
1002
1041
636
+21.00(+2.06%)
Nov 02, 2018
1050
1050
990.00
1020
439
+0.00(+0.00%)
Nov 01, 2018
990.00
1050
930.00
1020
289
+31.50(+3.19%)
Oct 31, 2018
984.00
1050
930.00
988.50
534
+7.50(+0.76%)
Oct 30, 2018
1047
1074
928.50
981.00
2,463
-789.00(-44.58%)
Oct 29, 2018
2250
2310
1710
1770
587
-570.00(-24.36%)
Oct 26, 2018
2040
2370
2010
2340
179
+296.70(+14.52%)
Oct 25, 2018
2097
2700
1830
2043
461
-86.70(-4.07%)
Oct 24, 2018
2490
2760
2130
2130
161
-390.00(-15.48%)
Oct 23, 2018
2760
2760
2400
2520
171
-210.00(-7.69%)
Oct 22, 2018
2940
3000
2730
2730
240
-660.00(-19.47%)
Oct 19, 2018
3390
3420
3270
3390
49
+0.00(+0.00%)
Oct 18, 2018
3600
3600
3330
3390
139
+60.00(+1.80%)
Oct 17, 2018
3390
3540
3300
3330
29
-120.00(-3.48%)
Oct 16, 2018
3390
3523
3360
3450
70
+30.00(+0.88%)
Oct 15, 2018
3390
3480
3241
3420
50
+30.00(+0.88%)
Oct 12, 2018
3360
3510
3210
3390
107
+210.00(+6.60%)
Oct 11, 2018
3420
3540
3150
3180
89
-270.00(-7.83%)
Oct 10, 2018
3480
3600
3300
3450
92
-30.00(-0.86%)
Oct 09, 2018
3660
3660
3450
3480
118
-150.00(-4.13%)
Oct 08, 2018
3690
3750
3630
3630
34
-120.00(-3.20%)
Oct 05, 2018
3900
3930
3660
3750
98
-180.00(-4.58%)
Oct 04, 2018
4050
4050
3870
3930
41
-180.00(-4.38%)
Oct 03, 2018
3780
4260
3780
4110
87
+330.00(+8.73%)
Oct 02, 2018
3900
3960
3750
3780
60
-210.00(-5.26%)
Oct 01, 2018
4080
4170
3960
3990
39
+30.00(+0.76%)
Sep 28, 2018
4020
4170
3960
3960
29
-150.00(-3.65%)
Sep 27, 2018
4020
4170
3990
4110
23
+120.00(+3.01%)
Sep 26, 2018
4200
4200
3990
3990
32
-90.00(-2.21%)
Sep 25, 2018
4230
4230
3990
4080
46
-60.00(-1.45%)
Sep 24, 2018
4290
4440
4140
4140
43
-60.00(-1.43%)
Sep 21, 2018
4440
4530
4200
4200
87
-240.00(-5.41%)
Sep 20, 2018
4260
4500
4140
4440
44
+180.00(+4.23%)
Sep 19, 2018
4200
4320
4200
4260
53
+60.00(+1.43%)
Sep 18, 2018
4320
4380
4080
4200
68
-210.00(-4.76%)
Sep 17, 2018
4410
4500
4230
4410
47
+120.00(+2.80%)
Sep 14, 2018
4350
4500
4290
4290
88
-150.00(-3.38%)
Sep 13, 2018
4650
4680
4410
4440
64
-240.00(-5.13%)
Sep 12, 2018
4740
4770
4560
4680
59
-60.00(-1.27%)
Sep 11, 2018
4680
4800
4680
4740
67
-30.00(-0.63%)
Sep 10, 2018
4800
4920
4650
4770
54
-60.00(-1.24%)
Sep 07, 2018
4800
4890
4680
4830
91
+30.00(+0.62%)
Sep 06, 2018
4860
4950
4770
4800
140
-90.00(-1.84%)
Sep 05, 2018
4950
4950
4710
4890
117
+90.00(+1.88%)
Sep 04, 2018
4740
4950
4710
4800
144
+90.00(+1.91%)
Aug 31, 2018
4710
4710
4710
0
+300.00(+6.80%)
Aug 30, 2018
4290
4440
4113
4410
79
+30.00(+0.68%)
Aug 29, 2018
4500
4560
4260
4380
126
-30.00(-0.68%)
Aug 28, 2018
4230
4440
4140
4410
147
+210.00(+5.00%)
Aug 27, 2018
4170
4290
3992
4200
123
+30.00(+0.72%)
Aug 24, 2018
3780
4200
3690
4170
246
+360.00(+9.45%)
Aug 23, 2018
3750
3930
3543
3810
197
+120.00(+3.25%)
Aug 22, 2018
3690
3780
3510
3690
73
-60.00(-1.60%)
Aug 21, 2018
3450
3750
3450
3750
170
+300.00(+8.70%)
Aug 20, 2018
3480
3540
3420
3450
23
-30.00(-0.86%)
Aug 17, 2018
3450
3480
3360
3480
33
+0.00(+0.00%)
Aug 16, 2018
3480
3570
3420
3480
52
+0.00(+0.00%)
Aug 15, 2018
3510
3540
3420
3480
65
-60.00(-1.69%)
Aug 14, 2018
3600
3630
3420
3540
115
-300.00(-7.81%)
Aug 13, 2018
3480
3990
3450
3840
118
+330.00(+9.40%)
Aug 10, 2018
3570
3630
3450
3510
74
-90.00(-2.50%)
Aug 09, 2018
3750
3750
3420
3600
44
-150.00(-4.00%)
Aug 08, 2018
3810
3810
3300
3750
147
+30.00(+0.81%)
Aug 07, 2018
3750
3900
3633
3720
33
+0.00(+0.00%)
Aug 06, 2018
3720
3720
3030
3720
123
+0.00(+0.00%)
Aug 03, 2018
4080
4200
3300
3720
166
-450.00(-10.79%)
Aug 02, 2018
4050
4200
4050
4170
54
+90.00(+2.21%)
Aug 01, 2018
4050
4170
3960
4080
24
+75.00(+1.87%)
Jul 31, 2018
4140
4140
3900
4005
81
-45.00(-1.11%)
Jul 30, 2018
4140
4200
3930
4050
43
-90.00(-2.17%)
Jul 27, 2018
4080
4200
4020
4140
44
+30.00(+0.73%)
Jul 26, 2018
4200
4410
4080
4110
101
-90.00(-2.14%)
Jul 25, 2018
4170
4317
4143
4200
32
+90.00(+2.19%)
Jul 24, 2018
4230
4410
4110
4110
61
-105.00(-2.49%)
Jul 23, 2018
4200
4296
4140
4215
41
+75.00(+1.81%)
Jul 20, 2018
4230
4457
4110
4140
97
-150.00(-3.50%)
Jul 19, 2018
4230
4590
4110
4290
253
+300.00(+7.52%)
Jul 18, 2018
4200
4200
3930
3990
169
-60.00(-1.48%)
Jul 17, 2018
4050
4203
4020
4050
117
-80.40(-1.95%)
Jul 16, 2018
4380
4500
4050
4130
96
-192.60(-4.46%)
Jul 13, 2018
4470
4530
4260
4323
122
-117.00(-2.64%)
Jul 12, 2018
4680
4830
4410
4440
417
-300.00(-6.33%)
Jul 11, 2018
4860
4950
4650
4740
100
-60.00(-1.25%)
Jul 10, 2018
5070
5160
4770
4800
293
-270.00(-5.33%)
Jul 09, 2018
5310
5310
5040
5070
90
-150.00(-2.87%)
Jul 06, 2018
5220
5370
5100
5220
68
+30.30(+0.58%)
Jul 05, 2018
5100
5400
4950
5190
147
+149.70(+2.97%)
Jul 03, 2018
5040
5040
5040
0
-150.00(-2.89%)
Jul 02, 2018
5010
5160
4950
5190
52
+180.00(+3.59%)
Jun 29, 2018
5250
5250
4980
5010
112
-300.00(-5.65%)
Jun 28, 2018
5280
5400
4980
5310
147
-90.00(-1.67%)
Jun 27, 2018
5550
5550
5160
5400
329
-210.00(-3.74%)
Jun 26, 2018
5820
6090
5190
5610
2,948
+778.20(+16.11%)
Jun 25, 2018
4800
4947
4740
4832
97
+31.80(+0.66%)
Jun 22, 2018
4890
5070
4710
4800
124
-90.00(-1.84%)
Jun 21, 2018
4980
5070
4800
4890
155
+90.00(+1.88%)
Jun 20, 2018
4950
4950
4680
4800
85
-120.00(-2.44%)
Jun 19, 2018
4650
4980
4650
4920
63
+120.00(+2.50%)
Jun 18, 2018
4980
5010
4710
4800
128
-210.00(-4.19%)
Jun 15, 2018
5040
4860
5010
87
-30.00(-0.60%)
Jun 14, 2018
5160
5400
4950
5040
162
-180.00(-3.45%)
Jun 13, 2018
5340
5460
5160
5220
98
-180.00(-3.33%)
Jun 12, 2018
5280
5760
5250
5400
258
+30.00(+0.56%)
Jun 11, 2018
5070
5520
4862
5370
317
+360.00(+7.19%)
Jun 08, 2018
4770
5220
4740
5010
239
+270.00(+5.70%)
Jun 07, 2018
4680
4860
4500
4740
152
+30.00(+0.64%)
Jun 06, 2018
4980
5010
4350
4710
424
-270.00(-5.42%)
Jun 05, 2018
5070
5250
4830
4980
213
-195.00(-3.77%)
Jun 04, 2018
5340
5340
4800
5175
291
+75.00(+1.47%)
Jun 01, 2018
5280
5310
5070
5100
249
-255.00(-4.76%)
May 31, 2018
5280
5520
4950
5355
456
+75.00(+1.42%)
May 30, 2018
5700
5700
5190
5280
661
-510.00(-8.81%)
May 29, 2018
6120
6120
5580
5790
802
-240.00(-3.98%)
May 25, 2018
6030
6030
6030
0
+120.00(+2.03%)
May 24, 2018
6450
6660
5820
5910
2,639
-780.00(-11.66%)
May 23, 2018
5910
7320
5220
6690
16,405
+2820.00(+72.87%)
May 22, 2018
4020
4020
3840
3870
87
-165.00(-4.09%)
May 21, 2018
4050
4200
3960
4035
104
+75.00(+1.89%)
May 18, 2018
3960
4185
3840
3960
149
+0.00(+0.00%)
May 17, 2018
3930
4080
3750
3960
96
+0.00(+0.00%)
May 16, 2018
3780
4017
3750
3960
131
+180.00(+4.76%)
May 15, 2018
3450
3810
3450
3780
133
+30.00(+0.80%)
May 14, 2018
3870
3870
3720
3750
124
+30.00(+0.81%)
May 11, 2018
3690
3750
3660
3720
77
-30.00(-0.80%)
May 10, 2018
3780
3810
3690
3750
98
-30.00(-0.79%)
May 09, 2018
3840
3870
3660
3780
144
-15.00(-0.40%)
May 08, 2018
4050
4077
3690
3795
185
-255.00(-6.30%)
May 07, 2018
3810
4080
3630
4050
224
+300.00(+8.00%)
May 04, 2018
3630
3870
3540
3750
233
+0.00(+0.00%)
May 03, 2018
4050
4110
3750
3750
494
-450.00(-10.71%)
May 02, 2018
5370
5820
4050
4200
3,865
-180.00(-4.11%)
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.