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
Transglobe Energy Cp
(NQ:
TGA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2022
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
1.738
1.755
1.711
1.738
65,266
+0.00(+0.00%)
Apr 29, 2019
1.693
1.738
1.666
1.738
57,747
+0.04(+2.63%)
Apr 26, 2019
1.711
1.711
1.649
1.693
108,965
-0.03(-1.55%)
Apr 25, 2019
1.711
1.738
1.697
1.720
76,539
+0.01(+0.52%)
Apr 24, 2019
1.738
1.755
1.684
1.711
178,262
+0.03(+1.59%)
Apr 23, 2019
1.747
1.791
1.684
1.684
368,051
-0.05(-3.08%)
Apr 22, 2019
1.693
1.791
1.693
1.738
151,436
+0.06(+3.72%)
Apr 18, 2019
1.649
1.675
1.649
1.675
85,960
+0.02(+1.08%)
Apr 17, 2019
1.631
1.666
1.631
1.657
65,560
+0.00(+0.00%)
Apr 16, 2019
1.657
1.684
1.640
1.657
76,286
+0.00(+0.00%)
Apr 15, 2019
1.675
1.675
1.631
1.657
148,092
-0.02(-1.06%)
Apr 12, 2019
1.720
1.738
1.666
1.675
167,881
+0.00(+0.00%)
Apr 11, 2019
1.675
1.755
1.657
1.675
98,865
-0.01(-0.53%)
Apr 10, 2019
1.657
1.738
1.657
1.684
126,747
+0.03(+1.61%)
Apr 09, 2019
1.657
1.684
1.649
1.657
63,465
-0.02(-1.06%)
Apr 08, 2019
1.649
1.702
1.649
1.675
110,870
+0.04(+2.17%)
Apr 05, 2019
1.595
1.657
1.577
1.640
99,090
+0.04(+2.79%)
Apr 04, 2019
1.613
1.631
1.577
1.595
60,242
-0.01(-0.56%)
Apr 03, 2019
1.666
1.666
1.595
1.604
86,071
-0.05(-3.23%)
Apr 02, 2019
1.649
1.693
1.649
1.657
121,532
+0.00(+0.00%)
Apr 01, 2019
1.720
1.729
1.622
1.657
243,245
-0.03(-1.59%)
Mar 29, 2019
1.666
1.738
1.657
1.684
93,142
+0.04(+2.16%)
Mar 28, 2019
1.613
1.666
1.613
1.649
155,102
+0.04(+2.49%)
Mar 27, 2019
1.539
1.626
1.530
1.608
97,948
+0.08(+5.14%)
Mar 26, 2019
1.635
1.661
1.504
1.530
512,810
-0.10(-5.91%)
Mar 25, 2019
1.731
1.731
1.591
1.626
386,322
-0.10(-6.06%)
Mar 22, 2019
1.827
1.827
1.722
1.731
308,755
-0.10(-5.26%)
Mar 21, 2019
1.862
1.888
1.827
1.827
142,298
-0.04(-2.34%)
Mar 20, 2019
1.906
1.906
1.853
1.871
178,361
+0.00(+0.00%)
Mar 19, 2019
1.897
1.914
1.862
1.871
81,239
-0.03(-1.38%)
Mar 18, 2019
1.810
1.914
1.809
1.897
149,956
+0.12(+6.90%)
Mar 15, 2019
1.818
1.844
1.757
1.775
231,080
-0.04(-2.40%)
Mar 14, 2019
1.836
1.914
1.775
1.818
121,343
+0.00(+0.00%)
Mar 13, 2019
1.844
1.888
1.801
1.818
107,441
-0.03(-1.42%)
Mar 12, 2019
1.810
1.888
1.801
1.844
163,617
+0.03(+1.93%)
Mar 11, 2019
1.775
1.862
1.775
1.810
68,081
+0.04(+2.48%)
Mar 08, 2019
1.766
1.801
1.731
1.766
67,493
-0.02(-0.98%)
Mar 07, 2019
1.757
1.810
1.740
1.783
51,392
+0.00(+0.00%)
Mar 06, 2019
1.783
1.923
1.766
1.783
149,571
-0.02(-0.97%)
Mar 05, 2019
1.748
1.871
1.748
1.801
72,734
+0.07(+4.04%)
Mar 04, 2019
1.748
1.783
1.731
1.731
85,076
+0.00(+0.00%)
Mar 01, 2019
1.748
1.792
1.713
1.731
117,370
+0.00(+0.00%)
Feb 28, 2019
1.775
1.792
1.731
1.731
82,908
-0.03(-1.74%)
Feb 27, 2019
1.748
1.783
1.748
1.761
29,803
+0.03(+1.77%)
Feb 26, 2019
1.775
1.803
1.713
1.731
80,026
-0.05(-2.94%)
Feb 25, 2019
1.810
1.826
1.766
1.783
59,613
-0.03(-1.45%)
Feb 22, 2019
1.775
1.836
1.766
1.810
90,258
+0.04(+2.48%)
Feb 21, 2019
1.748
1.818
1.748
1.766
109,295
+0.01(+0.50%)
Feb 20, 2019
1.871
1.910
1.718
1.757
110,652
-0.10(-5.19%)
Feb 19, 2019
1.827
1.906
1.801
1.853
234,232
+0.03(+1.44%)
Feb 15, 2019
1.775
1.853
1.775
1.827
154,663
+0.07(+3.98%)
Feb 14, 2019
1.713
1.792
1.713
1.757
107,941
+0.03(+1.52%)
Feb 13, 2019
1.687
1.748
1.687
1.731
102,984
+0.06(+3.66%)
Feb 12, 2019
1.643
1.678
1.617
1.670
46,752
+0.05(+3.24%)
Feb 11, 2019
1.600
1.626
1.573
1.617
57,874
+0.01(+0.54%)
Feb 08, 2019
1.626
1.669
1.569
1.608
72,412
-0.03(-1.60%)
Feb 07, 2019
1.686
1.696
1.599
1.635
26,799
-0.05(-3.11%)
Feb 06, 2019
1.670
1.713
1.643
1.687
48,523
+0.01(+0.52%)
Feb 05, 2019
1.687
1.696
1.643
1.678
48,617
-0.01(-0.52%)
Feb 04, 2019
1.687
1.705
1.629
1.687
33,306
+0.00(+0.00%)
Feb 01, 2019
1.591
1.740
1.591
1.687
116,341
+0.10(+6.63%)
Jan 31, 2019
1.617
1.661
1.556
1.582
101,008
-0.02(-1.09%)
Jan 30, 2019
1.504
1.613
1.504
1.600
191,577
+0.09(+5.78%)
Jan 29, 2019
1.573
1.591
1.460
1.512
294,901
-0.05(-3.35%)
Jan 28, 2019
1.608
1.616
1.547
1.565
19,217
-0.06(-3.76%)
Jan 25, 2019
1.591
1.643
1.547
1.626
48,618
+0.06(+3.91%)
Jan 24, 2019
1.539
1.626
1.539
1.565
110,681
+0.03(+2.29%)
Jan 23, 2019
1.539
1.608
1.530
1.530
108,753
-0.01(-0.57%)
Jan 22, 2019
1.573
1.648
1.530
1.539
111,026
-0.11(-6.88%)
Jan 18, 2019
1.696
1.696
1.608
1.652
190,470
-0.04(-2.58%)
Jan 17, 2019
1.678
1.713
1.661
1.696
46,182
+0.00(+0.00%)
Jan 16, 2019
1.713
1.748
1.687
1.696
93,749
-0.02(-1.02%)
Jan 15, 2019
1.713
1.757
1.696
1.713
63,197
+0.02(+1.03%)
Jan 14, 2019
1.713
1.740
1.670
1.696
69,472
-0.03(-2.02%)
Jan 11, 2019
1.775
1.775
1.722
1.731
41,297
-0.04(-2.46%)
Jan 10, 2019
1.801
1.801
1.748
1.775
52,139
-0.05(-2.87%)
Jan 09, 2019
1.801
1.844
1.775
1.827
155,417
+0.04(+2.45%)
Jan 08, 2019
1.827
1.827
1.731
1.783
85,089
-0.03(-1.45%)
Jan 07, 2019
1.687
1.862
1.687
1.810
208,868
+0.11(+6.70%)
Jan 04, 2019
1.678
1.722
1.635
1.696
195,732
+0.04(+2.65%)
Jan 03, 2019
1.617
1.652
1.539
1.652
83,780
+0.08(+5.00%)
Jan 02, 2019
1.626
1.696
1.547
1.573
310,375
-0.06(-3.74%)
Dec 31, 2018
1.486
1.643
1.477
1.635
274,780
+0.16(+10.65%)
Dec 28, 2018
1.469
1.512
1.425
1.477
133,843
+0.01(+0.60%)
Dec 27, 2018
1.416
1.469
1.381
1.469
133,086
+0.02(+1.21%)
Dec 26, 2018
1.329
1.469
1.294
1.451
165,743
+0.12(+9.21%)
Dec 24, 2018
1.355
1.372
1.311
1.329
150,774
-0.05(-3.80%)
Dec 21, 2018
1.407
1.434
1.355
1.381
294,113
-0.03(-2.47%)
Dec 20, 2018
1.451
1.451
1.355
1.416
346,164
-0.03(-2.41%)
Dec 19, 2018
1.495
1.530
1.434
1.451
208,251
-0.04(-2.92%)
Dec 18, 2018
1.556
1.556
1.486
1.495
214,588
-0.05(-3.39%)
Dec 17, 2018
1.565
1.608
1.530
1.547
385,312
-0.01(-0.56%)
Dec 14, 2018
1.617
1.643
1.547
1.556
88,199
-0.07(-4.30%)
Dec 13, 2018
1.652
1.674
1.600
1.626
167,972
-0.02(-1.06%)
Dec 12, 2018
1.678
1.705
1.635
1.643
251,505
-0.02(-1.05%)
Dec 11, 2018
1.617
1.670
1.591
1.661
130,718
+0.08(+4.97%)
Dec 10, 2018
1.731
1.731
1.569
1.582
401,473
-0.17(-9.50%)
Dec 07, 2018
1.775
1.810
1.718
1.748
185,093
+0.03(+2.04%)
Dec 06, 2018
1.844
1.880
1.678
1.713
306,004
-0.15(-7.98%)
Dec 04, 2018
1.906
1.906
1.844
1.862
157,867
-0.04(-2.29%)
Dec 03, 2018
1.897
1.949
1.879
1.906
159,608
+0.02(+0.93%)
Nov 30, 2018
1.862
1.897
1.836
1.888
158,439
-0.01(-0.46%)
Nov 29, 2018
1.818
1.914
1.748
1.897
200,941
+0.10(+5.85%)
Nov 28, 2018
1.775
1.810
1.713
1.792
212,114
+0.03(+1.99%)
Nov 27, 2018
1.871
1.897
1.722
1.757
283,865
-0.14(-7.37%)
Nov 26, 2018
1.871
1.932
1.871
1.897
301,654
+0.03(+1.88%)
Nov 23, 2018
1.888
1.897
1.836
1.862
49,190
-0.08(-4.05%)
Nov 21, 2018
1.941
1.941
1.941
0
+0.07(+3.74%)
Nov 20, 2018
1.976
2.011
1.818
1.871
310,848
-0.16(-7.76%)
Nov 19, 2018
2.028
2.133
1.949
2.028
409,411
+0.06(+3.11%)
Nov 16, 2018
1.941
1.976
1.853
1.967
159,354
+0.05(+2.74%)
Nov 15, 2018
1.792
1.976
1.792
1.914
100,744
+0.03(+1.86%)
Nov 14, 2018
2.107
2.115
1.853
1.879
278,384
-0.20(-9.66%)
Nov 13, 2018
1.836
2.159
1.810
2.080
581,471
+0.24(+12.80%)
Nov 12, 2018
1.888
1.923
1.792
1.844
319,693
-0.05(-2.77%)
Nov 09, 2018
1.932
1.932
1.827
1.897
192,071
-0.04(-2.25%)
Nov 08, 2018
2.011
2.072
1.871
1.941
410,192
-0.17(-7.88%)
Nov 07, 2018
2.098
2.194
2.072
2.107
135,449
+0.02(+0.84%)
Nov 06, 2018
2.080
2.115
2.028
2.089
207,356
+0.02(+0.84%)
Nov 05, 2018
2.063
2.115
2.011
2.072
240,811
+0.01(+0.42%)
Nov 02, 2018
2.150
2.168
2.019
2.063
249,269
-0.10(-4.45%)
Nov 01, 2018
2.037
2.159
1.993
2.159
279,366
+0.14(+6.93%)
Oct 31, 2018
2.037
2.115
2.011
2.019
239,315
+0.00(+0.00%)
Oct 30, 2018
1.993
2.054
1.906
2.019
614,497
+0.00(+0.00%)
Oct 29, 2018
2.150
2.172
1.984
2.019
367,281
-0.12(-5.71%)
Oct 26, 2018
2.098
2.194
2.080
2.142
423,724
+0.00(+0.00%)
Oct 25, 2018
2.080
2.185
1.984
2.142
601,863
+0.10(+4.70%)
Oct 24, 2018
1.801
2.133
1.801
2.046
1,269,055
+0.27(+15.27%)
Oct 23, 2018
2.203
2.273
1.766
1.775
3,038,721
-0.49(-21.62%)
Oct 22, 2018
2.596
2.622
2.229
2.264
1,473,909
-0.35(-13.38%)
Oct 19, 2018
2.657
2.710
2.596
2.614
262,539
-0.03(-0.99%)
Oct 18, 2018
2.666
2.688
2.579
2.640
773,524
-0.06(-2.27%)
Oct 17, 2018
2.719
2.736
2.631
2.701
263,275
-0.02(-0.64%)
Oct 16, 2018
2.631
2.745
2.622
2.719
364,502
+0.08(+2.98%)
Oct 15, 2018
2.710
2.754
2.622
2.640
424,474
-0.07(-2.58%)
Oct 12, 2018
2.666
2.771
2.666
2.710
457,471
+0.09(+3.33%)
Oct 11, 2018
2.745
2.806
2.614
2.622
569,471
-0.16(-5.66%)
Oct 10, 2018
2.937
2.946
2.762
2.780
393,491
-0.15(-5.07%)
Oct 09, 2018
2.797
2.981
2.745
2.928
179,706
+0.06(+2.13%)
Oct 08, 2018
2.885
2.885
2.762
2.867
347,321
-0.03(-1.20%)
Oct 05, 2018
2.893
2.937
2.719
2.902
1,336,035
+0.00(+0.00%)
Oct 04, 2018
3.016
3.033
2.867
2.902
779,987
-0.11(-3.77%)
Oct 03, 2018
3.042
3.070
2.933
3.016
888,108
-0.02(-0.58%)
Oct 02, 2018
3.060
3.112
3.016
3.033
517,854
-0.04(-1.42%)
Oct 01, 2018
2.928
3.121
2.928
3.077
533,297
+0.16(+5.39%)
Sep 28, 2018
2.876
3.007
2.858
2.920
875,590
+0.03(+1.21%)
Sep 27, 2018
2.928
2.928
2.867
2.885
473,535
-0.03(-1.20%)
Sep 26, 2018
2.998
3.007
2.911
2.920
513,361
-0.09(-2.91%)
Sep 25, 2018
3.068
3.234
2.981
3.007
804,582
+0.00(+0.00%)
Sep 24, 2018
2.893
3.042
2.893
3.007
526,627
+0.10(+3.61%)
Sep 21, 2018
2.893
2.937
2.824
2.902
327,516
+0.01(+0.30%)
Sep 20, 2018
2.955
2.972
2.841
2.893
407,623
-0.07(-2.36%)
Sep 19, 2018
2.972
2.981
2.928
2.963
210,587
+0.00(+0.00%)
Sep 18, 2018
3.112
3.138
2.943
2.963
417,912
-0.14(-4.51%)
Sep 17, 2018
3.156
3.191
3.086
3.103
212,553
-0.07(-2.20%)
Sep 14, 2018
3.068
3.217
3.068
3.173
245,609
+0.05(+1.68%)
Sep 13, 2018
3.112
3.234
3.095
3.121
272,066
-0.05(-1.65%)
Sep 12, 2018
3.322
3.365
3.060
3.173
431,578
-0.10(-2.94%)
Sep 11, 2018
3.147
3.331
3.078
3.269
921,119
+0.20(+6.55%)
Sep 10, 2018
2.841
3.068
2.824
3.068
1,078,290
+0.26(+9.35%)
Sep 07, 2018
2.789
2.832
2.762
2.806
136,246
-0.03(-0.93%)
Sep 06, 2018
2.867
2.928
2.780
2.832
288,123
-0.05(-1.82%)
Sep 05, 2018
2.885
2.946
2.789
2.885
513,034
-0.02(-0.60%)
Sep 04, 2018
2.955
2.955
2.850
2.902
252,717
-0.03(-1.19%)
Aug 31, 2018
2.937
2.937
2.937
0
-0.03(-0.88%)
Aug 30, 2018
3.016
3.156
2.928
2.963
355,907
-0.03(-1.02%)
Aug 29, 2018
2.977
3.029
2.959
2.994
173,089
+0.03(+0.87%)
Aug 28, 2018
2.968
3.055
2.959
2.968
330,425
-0.03(-1.01%)
Aug 27, 2018
3.020
3.055
2.959
2.998
267,889
-0.02(-0.72%)
Aug 24, 2018
2.968
3.115
2.968
3.020
335,833
+0.06(+2.05%)
Aug 23, 2018
3.029
3.029
2.812
2.959
640,053
-0.04(-1.44%)
Aug 22, 2018
3.029
3.098
2.964
3.003
547,534
+0.00(+0.00%)
Aug 21, 2018
2.925
3.098
2.864
3.003
665,052
+0.12(+4.20%)
Aug 20, 2018
2.682
2.925
2.682
2.881
514,080
+0.18(+6.73%)
Aug 17, 2018
2.674
2.782
2.656
2.700
747,939
+0.04(+1.63%)
Aug 16, 2018
2.527
2.691
2.492
2.656
700,298
+0.12(+4.78%)
Aug 15, 2018
2.691
2.700
2.449
2.535
845,069
-0.18(-6.69%)
Aug 14, 2018
2.760
3.029
2.553
2.717
2,868,001
+0.07(+2.61%)
Aug 13, 2018
2.786
2.786
2.613
2.648
616,833
-0.11(-4.08%)
Aug 10, 2018
2.769
2.795
2.717
2.760
420,080
-0.02(-0.62%)
Aug 09, 2018
2.778
2.804
2.708
2.778
241,834
+0.00(+0.00%)
Aug 08, 2018
2.743
2.804
2.734
2.778
484,129
+0.02(+0.63%)
Aug 07, 2018
2.682
2.838
2.682
2.760
352,194
+0.09(+3.24%)
Aug 06, 2018
2.769
2.856
2.656
2.674
497,377
-0.11(-4.04%)
Aug 03, 2018
2.743
2.830
2.734
2.786
671,666
+0.05(+1.90%)
Aug 02, 2018
2.795
2.830
2.700
2.734
286,398
-0.07(-2.47%)
Aug 01, 2018
2.804
2.856
2.708
2.804
381,801
+0.00(+0.00%)
Jul 31, 2018
2.717
2.856
2.665
2.804
487,326
+0.10(+3.51%)
Jul 30, 2018
2.752
2.795
2.691
2.708
415,431
-0.04(-1.57%)
Jul 27, 2018
2.907
2.907
2.713
2.752
624,284
-0.15(-5.07%)
Jul 26, 2018
2.942
2.838
2.899
367,863
-0.02(-0.59%)
Jul 25, 2018
2.916
2.994
2.864
2.916
417,817
+0.00(+0.00%)
Jul 24, 2018
2.916
3.046
2.916
2.916
791,598
-0.04(-1.46%)
Jul 23, 2018
3.029
2.907
2.959
444,383
-0.01(-0.29%)
Jul 20, 2018
3.115
3.115
2.936
2.968
693,420
-0.15(-4.72%)
Jul 19, 2018
3.089
3.202
3.081
3.115
870,374
+0.01(+0.28%)
Jul 18, 2018
3.046
3.156
2.916
3.106
1,154,587
+0.05(+1.70%)
Jul 17, 2018
3.236
3.236
3.047
3.055
1,169,599
-0.21(-6.37%)
Jul 16, 2018
3.461
3.461
3.176
3.262
1,960,980
-0.24(-6.91%)
Jul 13, 2018
3.262
3.574
3.254
3.505
2,067,105
+0.25(+7.71%)
Jul 12, 2018
3.366
3.366
3.245
3.254
1,627,823
+0.00(+0.00%)
Jul 11, 2018
2.942
3.392
2.881
3.254
2,353,730
+0.30(+10.26%)
Jul 10, 2018
2.881
3.011
2.873
2.951
1,604,778
+0.10(+3.65%)
Jul 09, 2018
2.579
2.856
2.553
2.847
1,563,041
+0.30(+11.90%)
Jul 06, 2018
2.544
2.553
2.475
2.544
581,910
+0.03(+1.38%)
Jul 05, 2018
2.509
2.509
2.423
2.509
906,326
+0.03(+1.05%)
Jul 03, 2018
2.483
2.483
2.483
0
+0.12(+5.13%)
Jul 02, 2018
2.388
2.388
2.276
2.362
350,716
-0.03(-1.44%)
Jun 29, 2018
2.397
2.449
2.328
2.397
741,442
+0.04(+1.84%)
Jun 28, 2018
2.293
2.457
2.293
2.354
916,571
+0.08(+3.42%)
Jun 27, 2018
2.111
2.319
2.111
2.276
1,064,513
+0.16(+7.79%)
Jun 26, 2018
2.103
2.146
2.059
2.111
591,134
+0.03(+1.67%)
Jun 25, 2018
2.042
2.103
2.008
2.077
191,483
+0.01(+0.42%)
Jun 22, 2018
2.025
2.133
1.990
2.068
610,561
+0.07(+3.46%)
Jun 21, 2018
2.042
2.042
1.973
1.999
206,176
-0.04(-2.12%)
Jun 20, 2018
2.077
2.103
2.033
2.042
245,310
-0.02(-0.84%)
Jun 19, 2018
2.025
2.085
1.964
2.059
276,765
+0.04(+2.15%)
Jun 18, 2018
1.930
2.059
1.930
2.016
293,203
+0.08(+4.02%)
Jun 15, 2018
2.008
1.938
1.938
498,520
-0.07(-3.45%)
Jun 14, 2018
2.094
2.137
1.999
2.008
284,979
-0.07(-3.33%)
Jun 13, 2018
2.068
2.120
2.042
2.077
464,222
+0.01(+0.42%)
Jun 12, 2018
2.033
2.146
2.033
2.068
336,686
+0.02(+0.84%)
Jun 11, 2018
2.068
2.094
1.990
2.051
557,581
-0.08(-3.66%)
Jun 08, 2018
2.120
2.137
2.059
2.129
218,831
+0.01(+0.41%)
Jun 07, 2018
2.155
2.181
2.085
2.120
322,499
-0.01(-0.41%)
Jun 06, 2018
2.051
2.137
2.026
2.129
307,354
+0.09(+4.24%)
Jun 05, 2018
2.068
2.094
1.938
2.042
495,403
-0.04(-2.07%)
Jun 04, 2018
2.137
2.181
2.051
2.085
498,947
-0.05(-2.43%)
Jun 01, 2018
2.215
2.232
2.103
2.137
480,612
-0.06(-2.76%)
May 31, 2018
2.155
2.207
2.129
2.198
419,141
+0.04(+2.01%)
May 30, 2018
1.973
2.155
1.956
2.155
558,892
+0.17(+8.73%)
May 29, 2018
1.938
2.008
1.844
1.982
335,584
+0.02(+0.88%)
May 25, 2018
1.964
1.964
1.964
0
-0.03(-1.52%)
May 24, 2018
2.121
1.982
1.995
453,640
-0.12(-5.53%)
May 23, 2018
1.912
2.155
1.904
2.111
793,645
+0.17(+8.93%)
May 22, 2018
2.336
2.380
1.895
1.938
1,792,008
-0.35(-15.15%)
May 21, 2018
2.059
2.457
2.033
2.284
2,181,681
+0.35(+18.39%)
May 18, 2018
1.878
1.964
1.778
1.930
612,204
+0.16(+9.31%)
May 17, 2018
1.774
1.821
1.757
1.765
767,686
+0.07(+4.08%)
May 16, 2018
1.696
1.765
1.670
1.696
340,941
+0.01(+0.51%)
May 15, 2018
1.670
1.748
1.644
1.687
424,686
+0.03(+1.56%)
May 14, 2018
1.627
1.679
1.610
1.661
288,035
+0.01(+0.47%)
May 11, 2018
1.739
1.739
1.540
1.654
436,160
-0.08(-4.45%)
May 10, 2018
1.852
1.852
1.713
1.731
329,373
-0.10(-5.66%)
May 09, 2018
1.748
1.852
1.748
1.834
717,170
+0.11(+6.53%)
May 08, 2018
1.696
1.774
1.653
1.722
350,293
+0.03(+1.79%)
May 07, 2018
1.627
1.739
1.627
1.692
281,534
+0.07(+4.55%)
May 04, 2018
1.644
1.679
1.592
1.618
187,344
-0.05(-3.06%)
May 03, 2018
1.618
1.679
1.601
1.669
167,098
+0.06(+3.43%)
May 02, 2018
1.592
1.667
1.584
1.614
207,225
+0.03(+1.91%)
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.