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
Profire Energy
(NQ:
PFIE
)
1.540
-0.030 (-1.91%)
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, 2020
0.7671
0.7798
0.7500
0.7750
55,141
+0.02(+2.65%)
Apr 29, 2020
0.7350
0.7920
0.7000
0.7550
157,370
+0.06(+7.86%)
Apr 28, 2020
0.7500
0.7500
0.7000
0.7000
53,488
-0.03(-3.45%)
Apr 27, 2020
0.7406
0.7500
0.7000
0.7250
64,218
+0.01(+2.08%)
Apr 24, 2020
0.7600
0.7755
0.7083
0.7102
220,500
-0.03(-3.87%)
Apr 23, 2020
0.7467
0.8200
0.7000
0.7388
98,164
+0.02(+2.40%)
Apr 22, 2020
0.7200
0.7479
0.7000
0.7215
160,650
-0.02(-2.50%)
Apr 21, 2020
0.7000
0.7700
0.7000
0.7400
61,924
+0.02(+3.42%)
Apr 20, 2020
0.7341
0.7470
0.7000
0.7155
124,263
-0.01(-1.99%)
Apr 17, 2020
0.7242
0.7489
0.7000
0.7300
58,200
+0.03(+4.29%)
Apr 16, 2020
0.7545
0.7545
0.7000
0.7000
134,472
-0.05(-6.67%)
Apr 15, 2020
0.7500
0.7969
0.7350
0.7500
99,034
-0.00(-0.25%)
Apr 14, 2020
0.7938
0.7979
0.7500
0.7519
37,710
-0.02(-2.35%)
Apr 13, 2020
0.8300
0.8600
0.7500
0.7700
74,343
-0.04(-4.94%)
Apr 09, 2020
0.8101
0.8679
0.7860
0.8100
36,000
+0.00(+0.00%)
Apr 08, 2020
0.8053
0.8478
0.7931
0.8100
44,559
+0.01(+1.25%)
Apr 07, 2020
0.7900
0.8400
0.7900
0.8000
13,720
-0.00(-0.61%)
Apr 06, 2020
0.7750
0.8418
0.7500
0.8049
30,316
+0.02(+2.55%)
Apr 03, 2020
0.7201
0.8500
0.7201
0.7849
47,700
-0.02(-1.89%)
Apr 02, 2020
0.8500
0.8699
0.7800
0.8000
42,225
-0.02(-2.44%)
Apr 01, 2020
0.7562
0.8400
0.7562
0.8200
40,691
+0.03(+4.11%)
Mar 31, 2020
0.8182
0.8600
0.7500
0.7876
89,369
-0.05(-6.41%)
Mar 30, 2020
0.8637
0.9800
0.8100
0.8415
120,492
-0.02(-1.96%)
Mar 27, 2020
0.9201
0.9201
0.8000
0.8583
75,300
-0.07(-7.70%)
Mar 26, 2020
0.8500
0.9900
0.7913
0.9299
130,766
+0.06(+6.89%)
Mar 25, 2020
0.8360
0.8999
0.8263
0.8700
43,690
+0.03(+3.49%)
Mar 24, 2020
0.9000
0.9000
0.6416
0.8407
114,578
+0.09(+12.09%)
Mar 23, 2020
0.8622
0.8900
0.7187
0.7500
37,492
-0.14(-15.73%)
Mar 20, 2020
0.7500
0.9100
0.6248
0.8900
119,800
+0.19(+26.29%)
Mar 19, 2020
0.7342
0.7650
0.7000
0.7047
29,101
+0.00(+0.66%)
Mar 18, 2020
0.8000
0.8300
0.7000
0.7001
126,379
-0.11(-13.57%)
Mar 17, 2020
0.8300
0.8400
0.8100
0.8100
40,194
-0.03(-3.58%)
Mar 16, 2020
0.8999
0.9405
0.8001
0.8401
77,550
-0.09(-9.33%)
Mar 13, 2020
0.9005
0.9400
0.8100
0.9265
86,600
-0.00(-0.38%)
Mar 12, 2020
0.8600
0.9348
0.7300
0.9300
95,874
-0.01(-1.12%)
Mar 11, 2020
0.9300
0.9935
0.9300
0.9405
185,026
-0.08(-7.79%)
Mar 10, 2020
1.110
1.130
1.020
1.020
275,295
-0.01(-0.97%)
Mar 09, 2020
1.150
1.150
0.9000
1.030
141,416
-0.16(-13.45%)
Mar 06, 2020
1.180
1.240
1.150
1.190
412,600
-0.01(-0.42%)
Mar 05, 2020
1.200
1.220
1.160
1.195
432,319
-0.02(-2.05%)
Mar 04, 2020
1.240
1.265
1.200
1.220
59,735
-0.02(-1.61%)
Mar 03, 2020
1.210
1.260
1.200
1.240
57,041
+0.04(+3.33%)
Mar 02, 2020
1.170
1.220
1.163
1.200
57,442
+0.01(+0.84%)
Feb 28, 2020
1.170
1.230
1.160
1.190
259,500
-0.01(-0.83%)
Feb 27, 2020
1.200
1.230
1.170
1.200
157,242
-0.03(-2.44%)
Feb 26, 2020
1.220
1.260
1.200
1.230
131,949
-0.01(-0.81%)
Feb 25, 2020
1.280
1.300
1.200
1.240
241,715
-0.05(-3.88%)
Feb 24, 2020
1.260
1.305
1.230
1.290
149,386
+0.02(+1.57%)
Feb 21, 2020
1.340
1.340
1.260
1.270
25,800
-0.01(-0.78%)
Feb 20, 2020
1.280
1.300
1.270
1.280
77,208
+0.00(+0.00%)
Feb 19, 2020
1.300
1.300
1.270
1.280
33,776
-0.02(-1.54%)
Feb 18, 2020
1.290
1.310
1.290
1.300
59,596
+0.00(+0.00%)
Feb 14, 2020
1.320
1.320
1.300
1.300
45,900
-0.01(-0.76%)
Feb 13, 2020
1.340
1.400
1.310
1.310
31,438
+0.00(+0.00%)
Feb 12, 2020
1.360
1.370
1.310
1.310
90,923
-0.04(-2.96%)
Feb 11, 2020
1.400
1.400
1.335
1.350
137,974
-0.06(-4.26%)
Feb 10, 2020
1.420
1.457
1.390
1.410
79,166
-0.02(-1.40%)
Feb 07, 2020
1.520
1.520
1.425
1.430
109,300
-0.07(-4.67%)
Feb 06, 2020
1.470
1.530
1.460
1.500
60,180
+0.03(+2.04%)
Feb 05, 2020
1.450
1.470
1.440
1.470
71,060
+0.02(+1.38%)
Feb 04, 2020
1.450
1.460
1.420
1.450
60,250
+0.04(+2.84%)
Feb 03, 2020
1.400
1.410
1.390
1.410
56,257
+0.02(+1.44%)
Jan 31, 2020
1.460
1.461
1.390
1.390
83,800
-0.07(-4.79%)
Jan 30, 2020
1.440
1.500
1.430
1.460
93,038
+0.00(+0.00%)
Jan 29, 2020
1.460
1.490
1.430
1.460
85,388
-0.01(-0.68%)
Jan 28, 2020
1.460
1.470
1.450
1.470
41,013
+0.02(+1.38%)
Jan 27, 2020
1.390
1.470
1.365
1.450
103,937
+0.06(+4.32%)
Jan 24, 2020
1.380
1.420
1.373
1.390
22,900
-0.01(-0.71%)
Jan 23, 2020
1.410
1.440
1.390
1.400
34,899
-0.03(-2.10%)
Jan 22, 2020
1.430
1.430
1.350
1.430
92,839
+0.00(+0.00%)
Jan 21, 2020
1.420
1.455
1.360
1.430
157,700
-0.01(-0.69%)
Jan 17, 2020
1.440
1.450
1.410
1.440
124,900
+0.00(+0.00%)
Jan 16, 2020
1.358
1.440
1.358
1.440
82,363
+0.08(+5.88%)
Jan 15, 2020
1.380
1.390
1.320
1.360
50,418
-0.02(-1.45%)
Jan 14, 2020
1.350
1.400
1.330
1.380
401,921
+0.02(+1.85%)
Jan 13, 2020
1.337
1.395
1.310
1.355
113,409
+0.00(+0.37%)
Jan 10, 2020
1.320
1.350
1.300
1.350
70,500
+0.02(+1.50%)
Jan 09, 2020
1.330
1.370
1.290
1.330
262,787
-0.04(-2.92%)
Jan 08, 2020
1.410
1.420
1.360
1.370
88,781
-0.03(-2.14%)
Jan 07, 2020
1.440
1.480
1.390
1.400
115,945
-0.05(-3.45%)
Jan 06, 2020
1.470
1.480
1.420
1.450
96,795
-0.02(-1.36%)
Jan 03, 2020
1.490
1.510
1.460
1.470
54,200
-0.01(-0.68%)
Jan 02, 2020
1.440
1.480
1.430
1.480
74,978
+0.03(+2.07%)
Dec 31, 2019
1.440
1.490
1.430
1.450
121,600
-0.01(-0.68%)
Dec 30, 2019
1.410
1.480
1.400
1.460
306,730
+0.04(+2.82%)
Dec 27, 2019
1.460
1.460
1.410
1.420
94,800
-0.04(-2.74%)
Dec 26, 2019
1.440
1.490
1.440
1.460
37,377
-0.01(-0.68%)
Dec 24, 2019
1.450
1.490
1.450
1.470
55,100
+0.03(+2.08%)
Dec 23, 2019
1.460
1.490
1.440
1.440
240,380
-0.05(-3.36%)
Dec 20, 2019
1.480
1.490
1.450
1.490
60,200
+0.00(+0.00%)
Dec 19, 2019
1.430
1.490
1.420
1.490
57,057
+0.06(+4.20%)
Dec 18, 2019
1.500
1.500
1.420
1.430
104,040
-0.06(-4.03%)
Dec 17, 2019
1.490
1.500
1.470
1.490
43,770
+0.00(+0.00%)
Dec 16, 2019
1.490
1.490
1.450
1.490
23,978
+0.00(+0.00%)
Dec 13, 2019
1.470
1.490
1.460
1.490
16,600
+0.02(+1.36%)
Dec 12, 2019
1.410
1.480
1.410
1.470
80,093
+0.04(+2.80%)
Dec 11, 2019
1.480
1.500
1.410
1.430
153,064
-0.02(-1.38%)
Dec 10, 2019
1.450
1.480
1.440
1.450
260,960
-0.03(-2.03%)
Dec 09, 2019
1.380
1.500
1.380
1.480
58,289
+0.09(+6.47%)
Dec 06, 2019
1.420
1.440
1.380
1.390
85,200
-0.03(-2.11%)
Dec 05, 2019
1.400
1.440
1.400
1.420
17,736
+0.02(+1.43%)
Dec 04, 2019
1.390
1.410
1.390
1.400
22,995
+0.01(+0.72%)
Dec 03, 2019
1.430
1.430
1.370
1.390
33,051
-0.03(-2.11%)
Dec 02, 2019
1.440
1.460
1.390
1.420
91,050
-0.01(-0.70%)
Nov 29, 2019
1.380
1.430
1.350
1.430
25,300
+0.04(+2.88%)
Nov 27, 2019
1.400
1.430
1.370
1.390
100,600
-0.02(-1.42%)
Nov 26, 2019
1.490
1.510
1.400
1.410
106,962
-0.05(-3.42%)
Nov 25, 2019
1.400
1.480
1.380
1.460
136,591
+0.04(+2.82%)
Nov 22, 2019
1.480
1.490
1.410
1.420
89,400
-0.07(-4.70%)
Nov 21, 2019
1.570
1.570
1.490
1.490
53,365
-0.08(-5.10%)
Nov 20, 2019
1.570
1.600
1.570
1.570
47,172
+0.00(+0.00%)
Nov 19, 2019
1.570
1.600
1.570
1.570
24,701
+0.01(+0.64%)
Nov 18, 2019
1.580
1.600
1.560
1.560
47,311
-0.04(-2.50%)
Nov 15, 2019
1.620
1.620
1.590
1.600
42,600
-0.02(-1.23%)
Nov 14, 2019
1.600
1.650
1.590
1.620
44,472
-0.02(-1.22%)
Nov 13, 2019
1.660
1.670
1.630
1.640
23,877
-0.04(-2.38%)
Nov 12, 2019
1.700
1.700
1.680
1.680
44,994
-0.02(-1.18%)
Nov 11, 2019
1.670
1.720
1.650
1.700
27,116
+0.04(+2.41%)
Nov 08, 2019
1.700
1.720
1.630
1.660
43,400
-0.06(-3.49%)
Nov 07, 2019
1.800
1.840
1.700
1.720
56,639
-0.09(-4.97%)
Nov 06, 2019
1.770
1.820
1.760
1.810
22,900
+0.04(+2.26%)
Nov 05, 2019
1.780
1.790
1.740
1.770
56,654
+0.01(+0.57%)
Nov 04, 2019
1.760
1.810
1.730
1.760
47,980
+0.02(+1.15%)
Nov 01, 2019
1.770
1.810
1.700
1.740
68,700
-0.02(-1.14%)
Oct 31, 2019
1.810
1.810
1.740
1.760
52,912
-0.03(-1.68%)
Oct 30, 2019
1.790
1.790
1.730
1.790
48,802
+0.00(+0.00%)
Oct 29, 2019
1.810
1.890
1.790
1.790
113,974
-0.10(-5.29%)
Oct 28, 2019
1.890
1.940
1.860
1.890
58,047
-0.01(-0.53%)
Oct 25, 2019
1.910
1.940
1.880
1.900
92,900
-0.01(-0.52%)
Oct 24, 2019
1.958
1.958
1.908
1.910
32,508
+0.00(+0.00%)
Oct 23, 2019
1.980
2.020
1.910
1.910
81,007
-0.06(-3.05%)
Oct 22, 2019
1.970
1.990
1.935
1.970
29,756
+0.02(+1.03%)
Oct 21, 2019
1.920
1.980
1.910
1.950
27,421
+0.01(+0.52%)
Oct 18, 2019
1.930
1.980
1.930
1.940
55,200
+0.02(+1.04%)
Oct 17, 2019
1.890
1.950
1.890
1.920
23,701
+0.04(+2.13%)
Oct 16, 2019
1.800
1.920
1.800
1.880
54,506
+0.07(+3.87%)
Oct 15, 2019
1.790
1.840
1.780
1.810
102,194
+0.00(+0.00%)
Oct 14, 2019
1.800
1.810
1.750
1.810
47,475
+0.02(+1.12%)
Oct 11, 2019
1.780
1.810
1.750
1.790
64,900
+0.02(+1.13%)
Oct 10, 2019
1.770
1.810
1.730
1.770
102,514
+0.00(+0.00%)
Oct 09, 2019
1.770
1.810
1.750
1.770
46,893
+0.00(+0.00%)
Oct 08, 2019
1.750
1.800
1.710
1.770
38,995
-0.02(-1.12%)
Oct 07, 2019
1.750
1.810
1.740
1.790
31,069
+0.04(+2.29%)
Oct 04, 2019
1.750
1.800
1.740
1.750
41,400
+0.00(+0.00%)
Oct 03, 2019
1.720
1.760
1.710
1.750
42,276
+0.04(+2.34%)
Oct 02, 2019
1.810
1.810
1.710
1.710
80,720
-0.19(-10.00%)
Oct 01, 2019
1.890
1.910
1.870
1.900
147,598
+0.01(+0.53%)
Sep 30, 2019
1.830
1.900
1.795
1.890
113,806
+0.06(+3.28%)
Sep 27, 2019
1.860
1.900
1.810
1.830
196,300
-0.03(-1.61%)
Sep 26, 2019
1.820
1.860
1.815
1.860
80,463
+0.04(+2.20%)
Sep 25, 2019
1.780
1.840
1.750
1.820
92,446
+0.03(+1.68%)
Sep 24, 2019
1.800
1.800
1.760
1.790
101,103
+0.00(+0.00%)
Sep 23, 2019
1.790
1.800
1.755
1.790
96,899
+0.02(+1.13%)
Sep 20, 2019
1.700
1.800
1.670
1.770
107,400
+0.07(+4.12%)
Sep 19, 2019
1.710
1.740
1.660
1.700
40,678
+0.00(+0.00%)
Sep 18, 2019
1.640
1.720
1.630
1.700
73,152
+0.06(+3.66%)
Sep 17, 2019
1.690
1.740
1.629
1.640
173,556
-0.07(-4.09%)
Sep 16, 2019
1.740
1.800
1.700
1.710
306,977
+0.01(+0.59%)
Sep 13, 2019
1.720
1.780
1.700
1.700
194,900
-0.02(-1.16%)
Sep 12, 2019
1.670
1.750
1.650
1.720
196,927
+0.05(+2.99%)
Sep 11, 2019
1.600
1.710
1.570
1.670
160,144
+0.05(+3.09%)
Sep 10, 2019
1.550
1.620
1.550
1.620
122,655
+0.08(+5.19%)
Sep 09, 2019
1.510
1.570
1.510
1.540
79,918
+0.03(+1.99%)
Sep 06, 2019
1.510
1.540
1.490
1.510
61,900
-0.02(-1.31%)
Sep 05, 2019
1.500
1.530
1.500
1.530
43,274
+0.03(+2.00%)
Sep 04, 2019
1.510
1.550
1.490
1.500
25,366
+0.00(+0.00%)
Sep 03, 2019
1.500
1.550
1.480
1.500
63,084
+0.00(+0.00%)
Aug 30, 2019
1.520
1.548
1.500
1.500
70,800
-0.02(-1.32%)
Aug 29, 2019
1.470
1.530
1.470
1.520
47,304
+0.06(+4.11%)
Aug 28, 2019
1.460
1.550
1.450
1.460
84,094
+0.01(+0.69%)
Aug 27, 2019
1.470
1.500
1.450
1.450
54,941
-0.04(-2.68%)
Aug 26, 2019
1.380
1.500
1.380
1.490
101,971
+0.12(+8.76%)
Aug 23, 2019
1.450
1.500
1.370
1.370
61,800
-0.10(-6.80%)
Aug 22, 2019
1.460
1.500
1.410
1.470
83,077
+0.05(+3.52%)
Aug 21, 2019
1.440
1.460
1.400
1.420
65,740
-0.01(-0.70%)
Aug 20, 2019
1.390
1.460
1.370
1.430
93,863
+0.03(+2.14%)
Aug 19, 2019
1.410
1.500
1.380
1.400
124,633
-0.02(-1.41%)
Aug 16, 2019
1.370
1.490
1.370
1.420
127,700
+0.05(+3.65%)
Aug 15, 2019
1.260
1.390
1.260
1.370
82,715
+0.12(+9.60%)
Aug 14, 2019
1.330
1.370
1.230
1.250
124,901
-0.08(-6.02%)
Aug 13, 2019
1.320
1.410
1.280
1.330
114,835
-0.04(-2.92%)
Aug 12, 2019
1.260
1.370
1.235
1.370
228,845
+0.16(+13.22%)
Aug 09, 2019
1.250
1.265
1.170
1.210
112,100
+0.01(+0.83%)
Aug 08, 2019
1.270
1.280
1.160
1.200
612,824
-0.17(-12.41%)
Aug 07, 2019
1.340
1.380
1.279
1.370
55,284
+0.03(+2.24%)
Aug 06, 2019
1.380
1.400
1.320
1.340
60,219
-0.03(-2.19%)
Aug 05, 2019
1.350
1.450
1.250
1.370
157,672
-0.01(-0.72%)
Aug 02, 2019
1.490
1.490
1.370
1.380
75,900
-0.09(-6.12%)
Aug 01, 2019
1.460
1.620
1.410
1.470
98,973
+0.01(+0.68%)
Jul 31, 2019
1.450
1.500
1.450
1.460
57,104
+0.02(+1.39%)
Jul 30, 2019
1.410
1.460
1.407
1.440
54,334
+0.03(+2.13%)
Jul 29, 2019
1.410
1.430
1.390
1.410
57,266
+0.00(+0.00%)
Jul 26, 2019
1.420
1.440
1.400
1.410
31,900
-0.01(-0.70%)
Jul 25, 2019
1.440
1.450
1.410
1.420
35,758
-0.03(-2.07%)
Jul 24, 2019
1.410
1.470
1.400
1.450
47,541
+0.07(+5.07%)
Jul 23, 2019
1.460
1.460
1.380
1.380
213,234
-0.10(-6.76%)
Jul 22, 2019
1.500
1.520
1.460
1.480
36,860
-0.02(-1.33%)
Jul 19, 2019
1.420
1.500
1.393
1.500
35,000
+0.07(+4.90%)
Jul 18, 2019
1.430
1.440
1.390
1.430
96,935
+0.02(+1.42%)
Jul 17, 2019
1.460
1.490
1.410
1.410
110,245
-0.06(-4.08%)
Jul 16, 2019
1.510
1.550
1.450
1.470
86,020
-0.03(-2.00%)
Jul 15, 2019
1.570
1.600
1.500
1.500
84,475
-0.08(-5.06%)
Jul 12, 2019
1.600
1.630
1.580
1.580
57,900
-0.01(-0.63%)
Jul 11, 2019
1.640
1.640
1.590
1.590
31,965
-0.03(-1.85%)
Jul 10, 2019
1.610
1.640
1.580
1.620
50,412
+0.02(+1.25%)
Jul 09, 2019
1.650
1.670
1.580
1.600
102,442
-0.04(-2.44%)
Jul 08, 2019
1.630
1.720
1.630
1.640
267,647
+0.02(+1.23%)
Jul 05, 2019
1.580
1.680
1.550
1.620
129,000
+0.02(+1.25%)
Jul 03, 2019
1.600
1.600
1.550
1.600
69,900
+0.00(+0.00%)
Jul 02, 2019
1.600
1.660
1.570
1.600
120,254
+0.01(+0.63%)
Jul 01, 2019
1.510
1.670
1.510
1.590
221,530
+0.08(+5.30%)
Jun 28, 2019
1.510
1.570
1.380
1.510
2,718,600
+0.00(+0.00%)
Jun 27, 2019
1.610
1.640
1.495
1.510
172,501
-0.09(-5.63%)
Jun 26, 2019
1.560
1.620
1.553
1.600
397,840
+0.04(+2.56%)
Jun 25, 2019
1.510
1.570
1.490
1.560
158,198
+0.06(+4.00%)
Jun 24, 2019
1.470
1.530
1.470
1.500
114,560
+0.04(+2.74%)
Jun 21, 2019
1.460
1.510
1.450
1.460
386,600
+0.01(+0.69%)
Jun 20, 2019
1.440
1.550
1.440
1.450
286,127
+0.03(+2.11%)
Jun 19, 2019
1.470
1.470
1.370
1.420
186,315
+0.02(+1.43%)
Jun 18, 2019
1.390
1.450
1.380
1.400
108,571
+0.02(+1.45%)
Jun 17, 2019
1.380
1.400
1.345
1.380
135,429
+0.00(+0.00%)
Jun 14, 2019
1.430
1.450
1.327
1.380
70,800
-0.05(-3.50%)
Jun 13, 2019
1.380
1.450
1.300
1.430
157,957
+0.06(+4.38%)
Jun 12, 2019
1.420
1.430
1.345
1.370
134,624
+0.00(+0.00%)
Jun 11, 2019
1.400
1.420
1.360
1.370
84,098
-0.03(-2.14%)
Jun 10, 2019
1.410
1.460
1.350
1.400
138,087
-0.01(-0.71%)
Jun 07, 2019
1.390
1.440
1.330
1.410
159,900
+0.03(+2.17%)
Jun 06, 2019
1.490
1.510
1.370
1.380
141,111
-0.12(-8.00%)
Jun 05, 2019
1.500
1.510
1.450
1.500
131,103
-0.01(-0.66%)
Jun 04, 2019
1.510
1.520
1.490
1.510
88,752
+0.00(+0.00%)
Jun 03, 2019
1.500
1.510
1.480
1.510
63,876
+0.01(+0.67%)
May 31, 2019
1.500
1.510
1.480
1.500
87,800
-0.01(-0.66%)
May 30, 2019
1.510
1.520
1.490
1.510
70,912
-0.01(-0.66%)
May 29, 2019
1.480
1.530
1.470
1.520
90,691
+0.03(+2.01%)
May 28, 2019
1.530
1.530
1.490
1.490
63,885
-0.02(-1.32%)
May 24, 2019
1.520
1.570
1.490
1.510
152,600
+0.01(+0.67%)
May 23, 2019
1.500
1.550
1.490
1.500
139,045
-0.02(-1.32%)
May 22, 2019
1.500
1.520
1.490
1.520
29,897
+0.00(+0.00%)
May 21, 2019
1.520
1.520
1.480
1.520
65,365
+0.01(+0.66%)
May 20, 2019
1.500
1.530
1.480
1.510
58,079
+0.00(+0.00%)
May 17, 2019
1.590
1.590
1.500
1.510
67,100
-0.09(-5.63%)
May 16, 2019
1.560
1.600
1.560
1.600
38,849
+0.04(+2.56%)
May 15, 2019
1.600
1.600
1.520
1.560
49,143
-0.05(-3.11%)
May 14, 2019
1.510
1.620
1.500
1.610
136,582
+0.10(+6.62%)
May 13, 2019
1.520
1.580
1.510
1.510
69,890
-0.02(-1.31%)
May 10, 2019
1.520
1.550
1.520
1.530
32,700
+0.01(+0.66%)
May 09, 2019
1.500
1.550
1.450
1.520
241,351
+0.04(+2.70%)
May 08, 2019
1.530
1.570
1.470
1.480
148,040
-0.04(-2.63%)
May 07, 2019
1.520
1.560
1.490
1.520
109,828
+0.00(+0.00%)
May 06, 2019
1.600
1.610
1.520
1.520
108,435
-0.08(-5.00%)
May 03, 2019
1.560
1.620
1.560
1.600
48,500
+0.05(+3.23%)
May 02, 2019
1.570
1.588
1.520
1.550
149,652
-0.02(-1.27%)
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.