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
Painted Pony Pete
(TSX:
PONY
)
N/A
UNCHANGED
Last Price
Updated:
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
1.600
1.600
1.540
1.580
230,990
-0.01(-0.63%)
Apr 29, 2019
1.580
1.590
1.520
1.590
271,967
+0.05(+3.25%)
Apr 26, 2019
1.600
1.600
1.520
1.540
426,710
-0.06(-3.75%)
Apr 25, 2019
1.620
1.630
1.510
1.600
428,911
-0.05(-3.03%)
Apr 24, 2019
1.690
1.710
1.650
1.650
177,288
-0.04(-2.37%)
Apr 23, 2019
1.690
1.720
1.660
1.690
402,560
+0.00(+0.00%)
Apr 22, 2019
1.750
1.790
1.690
1.690
610,835
-0.03(-1.74%)
Apr 18, 2019
1.720
1.720
1.720
0
-0.01(-0.58%)
Apr 17, 2019
1.770
1.780
1.730
1.730
233,194
-0.04(-2.26%)
Apr 16, 2019
1.800
1.810
1.770
1.770
241,189
-0.03(-1.67%)
Apr 15, 2019
1.870
1.870
1.800
1.800
664,924
-0.07(-3.74%)
Apr 12, 2019
1.930
1.930
1.860
1.870
529,306
-0.03(-1.58%)
Apr 11, 2019
1.870
1.930
1.870
1.900
644,675
+0.00(+0.00%)
Apr 10, 2019
1.900
1.960
1.890
1.900
1,222,407
+0.00(+0.00%)
Apr 09, 2019
1.930
1.940
1.870
1.900
855,955
-0.05(-2.56%)
Apr 08, 2019
1.800
1.970
1.800
1.950
775,729
+0.14(+7.73%)
Apr 05, 2019
1.790
1.840
1.790
1.810
288,200
-0.01(-0.55%)
Apr 04, 2019
1.810
1.820
1.740
1.820
527,864
+0.01(+0.55%)
Apr 03, 2019
1.810
1.830
1.710
1.810
552,310
+0.02(+1.12%)
Apr 02, 2019
1.770
1.820
1.730
1.790
730,338
+0.06(+3.47%)
Apr 01, 2019
1.740
1.750
1.720
1.730
87,638
+0.02(+1.17%)
Mar 29, 2019
1.760
1.780
1.690
1.710
354,557
+0.00(+0.00%)
Mar 28, 2019
1.780
1.780
1.700
1.710
467,216
-0.07(-3.93%)
Mar 27, 2019
1.900
1.910
1.760
1.780
433,019
-0.12(-6.32%)
Mar 26, 2019
1.980
1.980
1.890
1.900
190,226
-0.05(-2.56%)
Mar 25, 2019
1.920
1.990
1.860
1.950
281,554
-0.02(-1.02%)
Mar 22, 2019
1.990
1.990
1.870
1.970
453,026
-0.04(-1.99%)
Mar 21, 2019
1.980
2.050
1.980
2.010
375,139
+0.04(+2.03%)
Mar 20, 2019
1.890
1.980
1.880
1.970
286,558
+0.04(+2.07%)
Mar 19, 2019
1.960
1.980
1.850
1.930
348,539
-0.01(-0.52%)
Mar 18, 2019
1.860
1.950
1.860
1.940
428,270
+0.05(+2.65%)
Mar 15, 2019
1.890
1.890
1.840
1.890
396,663
-0.01(-0.53%)
Mar 14, 2019
1.860
1.900
1.840
1.900
365,623
+0.05(+2.70%)
Mar 13, 2019
1.820
1.920
1.800
1.850
1,216,570
+0.04(+2.21%)
Mar 12, 2019
1.760
1.830
1.750
1.810
810,917
+0.07(+4.02%)
Mar 11, 2019
1.750
1.820
1.720
1.740
802,470
+0.00(+0.00%)
Mar 08, 2019
1.730
1.780
1.650
1.740
1,298,025
-0.04(-2.25%)
Mar 07, 2019
1.630
1.800
1.550
1.780
2,760,660
+0.30(+20.27%)
Mar 06, 2019
1.470
1.480
1.450
1.480
857,414
+0.02(+1.37%)
Mar 05, 2019
1.450
1.480
1.440
1.460
1,203,803
+0.01(+0.69%)
Mar 04, 2019
1.460
1.480
1.420
1.450
365,016
-0.01(-0.68%)
Mar 01, 2019
1.440
1.490
1.440
1.460
467,476
-0.01(-0.68%)
Feb 28, 2019
1.500
1.500
1.410
1.470
433,275
-0.01(-0.68%)
Feb 27, 2019
1.430
1.500
1.430
1.480
211,620
+0.06(+4.23%)
Feb 26, 2019
1.430
1.470
1.410
1.420
158,723
-0.01(-0.70%)
Feb 25, 2019
1.470
1.490
1.430
1.430
132,636
-0.03(-2.05%)
Feb 22, 2019
1.470
1.530
1.460
1.460
167,500
-0.03(-2.01%)
Feb 21, 2019
1.490
1.520
1.420
1.490
448,684
+0.00(+0.00%)
Feb 20, 2019
1.560
1.590
1.480
1.490
682,010
-0.06(-3.87%)
Feb 19, 2019
1.520
1.570
1.470
1.550
454,961
+0.01(+0.65%)
Feb 15, 2019
1.540
1.540
1.540
0
+0.03(+1.99%)
Feb 14, 2019
1.420
1.530
1.410
1.510
1,505,155
+0.11(+7.86%)
Feb 13, 2019
1.370
1.430
1.350
1.400
1,001,158
+0.04(+2.94%)
Feb 12, 2019
1.340
1.390
1.320
1.360
1,146,542
+0.05(+3.82%)
Feb 11, 2019
1.300
1.330
1.270
1.310
595,401
+0.01(+0.77%)
Feb 08, 2019
1.320
1.320
1.280
1.300
239,330
-0.02(-1.52%)
Feb 07, 2019
1.350
1.360
1.310
1.320
193,020
-0.06(-4.35%)
Feb 06, 2019
1.380
1.380
1.350
1.380
142,206
+0.01(+0.73%)
Feb 05, 2019
1.360
1.390
1.350
1.370
157,550
+0.01(+0.74%)
Feb 04, 2019
1.330
1.370
1.330
1.360
144,589
+0.01(+0.74%)
Feb 01, 2019
1.330
1.370
1.330
1.350
162,457
+0.00(+0.00%)
Jan 31, 2019
1.380
1.390
1.350
1.350
248,353
-0.03(-2.17%)
Jan 30, 2019
1.400
1.400
1.360
1.380
89,333
+0.01(+0.73%)
Jan 29, 2019
1.370
1.400
1.370
1.370
70,255
+0.00(+0.00%)
Jan 28, 2019
1.370
1.390
1.340
1.370
334,070
-0.03(-2.14%)
Jan 25, 2019
1.390
1.410
1.360
1.400
375,180
-0.02(-1.41%)
Jan 24, 2019
1.370
1.420
1.340
1.420
242,369
+0.04(+2.90%)
Jan 23, 2019
1.420
1.460
1.360
1.380
235,595
-0.04(-2.82%)
Jan 22, 2019
1.400
1.420
1.390
1.420
218,945
-0.02(-1.39%)
Jan 21, 2019
1.400
1.480
1.400
1.440
240,764
+0.02(+1.41%)
Jan 18, 2019
1.360
1.420
1.320
1.420
402,234
+0.06(+4.41%)
Jan 17, 2019
1.370
1.390
1.350
1.360
174,544
-0.02(-1.45%)
Jan 16, 2019
1.400
1.410
1.360
1.380
153,751
-0.02(-1.43%)
Jan 15, 2019
1.380
1.420
1.370
1.400
421,024
+0.02(+1.45%)
Jan 14, 2019
1.390
1.390
1.360
1.380
357,898
+0.00(+0.00%)
Jan 11, 2019
1.380
1.400
1.360
1.380
509,164
-0.02(-1.43%)
Jan 10, 2019
1.430
1.450
1.390
1.400
274,139
-0.03(-2.10%)
Jan 09, 2019
1.410
1.460
1.370
1.430
631,988
+0.00(+0.00%)
Jan 08, 2019
1.490
1.510
1.400
1.430
496,384
-0.03(-2.05%)
Jan 07, 2019
1.580
1.580
1.450
1.460
507,265
-0.08(-5.19%)
Jan 04, 2019
1.560
1.610
1.510
1.540
437,806
+0.03(+1.99%)
Jan 03, 2019
1.550
1.580
1.510
1.510
363,345
-0.02(-1.31%)
Jan 02, 2019
1.430
1.610
1.350
1.530
1,291,182
+0.04(+2.68%)
Dec 31, 2018
1.490
1.490
1.490
0
+0.07(+4.93%)
Dec 28, 2018
1.370
1.460
1.350
1.420
335,634
+0.04(+2.90%)
Dec 27, 2018
1.330
1.390
1.300
1.380
452,253
+0.05(+3.76%)
Dec 24, 2018
1.330
1.330
1.330
0
-0.01(-0.75%)
Dec 21, 2018
1.420
1.420
1.330
1.340
755,522
-0.05(-3.60%)
Dec 20, 2018
1.430
1.460
1.360
1.390
1,137,204
-0.07(-4.79%)
Dec 19, 2018
1.400
1.550
1.400
1.460
648,929
+0.02(+1.39%)
Dec 18, 2018
1.370
1.500
1.300
1.440
1,628,941
+0.11(+8.27%)
Dec 17, 2018
1.450
1.450
1.330
1.330
1,305,363
-0.10(-6.99%)
Dec 14, 2018
1.480
1.480
1.410
1.430
304,518
-0.05(-3.38%)
Dec 13, 2018
1.560
1.570
1.460
1.480
565,889
-0.07(-4.52%)
Dec 12, 2018
1.470
1.610
1.470
1.550
567,377
+0.08(+5.44%)
Dec 11, 2018
1.530
1.550
1.450
1.470
461,191
-0.02(-1.34%)
Dec 10, 2018
1.570
1.590
1.460
1.490
650,050
-0.13(-8.02%)
Dec 07, 2018
1.700
1.750
1.610
1.620
608,226
-0.04(-2.41%)
Dec 06, 2018
1.660
1.710
1.600
1.660
772,118
-0.04(-2.35%)
Dec 05, 2018
1.750
1.750
1.620
1.700
580,517
-0.03(-1.73%)
Dec 04, 2018
1.830
1.840
1.710
1.730
482,922
-0.08(-4.42%)
Dec 03, 2018
1.870
1.880
1.780
1.810
311,277
+0.06(+3.43%)
Nov 30, 2018
1.720
1.780
1.650
1.750
2,534,346
+0.01(+0.57%)
Nov 29, 2018
1.820
1.840
1.700
1.740
815,876
-0.05(-2.79%)
Nov 28, 2018
1.820
1.840
1.750
1.790
801,011
-0.02(-1.10%)
Nov 27, 2018
1.900
1.900
1.780
1.810
808,790
-0.10(-5.24%)
Nov 26, 2018
2.030
2.090
1.900
1.910
472,563
-0.10(-4.98%)
Nov 23, 2018
2.000
2.040
1.870
2.010
954,433
-0.02(-0.99%)
Nov 22, 2018
2.110
2.110
2.030
2.030
890,365
-0.07(-3.33%)
Nov 21, 2018
2.130
2.170
2.080
2.100
400,301
+0.02(+0.96%)
Nov 20, 2018
2.100
2.140
2.030
2.080
831,436
-0.05(-2.35%)
Nov 19, 2018
2.140
2.210
2.060
2.130
400,624
-0.01(-0.47%)
Nov 16, 2018
2.130
2.170
2.060
2.140
312,047
-0.01(-0.47%)
Nov 15, 2018
2.080
2.200
2.030
2.150
549,745
+0.06(+2.87%)
Nov 14, 2018
2.200
2.230
2.020
2.090
988,590
-0.04(-1.88%)
Nov 13, 2018
2.140
2.270
2.080
2.130
876,056
+0.03(+1.43%)
Nov 12, 2018
2.340
2.360
2.100
2.100
1,083,937
-0.15(-6.67%)
Nov 09, 2018
2.060
2.250
2.000
2.250
1,373,294
+0.16(+7.66%)
Nov 08, 2018
2.190
2.210
2.050
2.090
738,643
-0.12(-5.43%)
Nov 07, 2018
2.310
2.320
2.190
2.210
488,835
-0.06(-2.64%)
Nov 06, 2018
2.360
2.450
2.250
2.270
1,205,363
-0.13(-5.42%)
Nov 05, 2018
2.270
2.470
2.250
2.400
1,279,839
+0.23(+10.60%)
Nov 02, 2018
2.170
2.200
2.110
2.170
705,745
+0.00(+0.00%)
Nov 01, 2018
2.100
2.180
2.090
2.170
389,352
+0.08(+3.83%)
Oct 31, 2018
2.130
2.190
2.060
2.090
595,983
-0.01(-0.48%)
Oct 30, 2018
2.030
2.110
1.990
2.100
669,471
+0.02(+0.96%)
Oct 29, 2018
2.210
2.210
2.030
2.080
484,085
-0.09(-4.15%)
Oct 26, 2018
2.130
2.210
2.050
2.170
875,412
+0.05(+2.36%)
Oct 25, 2018
2.040
2.140
1.990
2.120
799,348
+0.09(+4.43%)
Oct 24, 2018
2.210
2.220
2.030
2.030
1,316,283
-0.14(-6.45%)
Oct 23, 2018
2.080
2.170
1.980
2.170
1,810,122
+0.03(+1.40%)
Oct 22, 2018
2.280
2.290
2.120
2.140
1,354,433
-0.13(-5.73%)
Oct 19, 2018
2.390
2.420
2.240
2.270
1,110,322
-0.10(-4.22%)
Oct 18, 2018
2.520
2.520
2.330
2.370
926,913
-0.18(-7.06%)
Oct 17, 2018
2.620
2.620
2.520
2.550
577,366
-0.07(-2.67%)
Oct 16, 2018
2.550
2.650
2.540
2.620
438,310
+0.05(+1.95%)
Oct 15, 2018
2.610
2.630
2.520
2.570
432,113
-0.03(-1.15%)
Oct 12, 2018
2.560
2.630
2.520
2.600
716,735
+0.10(+4.00%)
Oct 11, 2018
2.530
2.610
2.480
2.500
717,647
-0.11(-4.21%)
Oct 10, 2018
2.700
2.700
2.510
2.610
1,168,464
-0.07(-2.61%)
Oct 09, 2018
2.700
2.750
2.650
2.680
1,735,496
+0.00(+0.00%)
Oct 05, 2018
2.680
2.680
2.680
0
-0.02(-0.74%)
Oct 04, 2018
2.890
2.910
2.640
2.700
1,945,173
-0.21(-7.22%)
Oct 03, 2018
2.950
3.000
2.870
2.910
2,896,473
+0.02(+0.69%)
Oct 02, 2018
3.320
3.320
2.860
2.890
2,971,297
-0.33(-10.25%)
Oct 01, 2018
3.500
3.540
3.180
3.220
2,048,654
-0.06(-1.83%)
Sep 28, 2018
3.210
3.410
3.210
3.280
1,896,903
+0.09(+2.82%)
Sep 27, 2018
3.100
3.310
3.040
3.190
1,275,698
+0.19(+6.33%)
Sep 26, 2018
2.980
3.110
2.920
3.000
1,726,583
+0.09(+3.09%)
Sep 25, 2018
2.930
2.980
2.900
2.910
317,117
+0.01(+0.34%)
Sep 24, 2018
2.850
2.980
2.850
2.900
707,953
+0.06(+2.11%)
Sep 21, 2018
2.840
2.940
2.830
2.840
605,827
+0.03(+1.07%)
Sep 20, 2018
2.850
2.910
2.810
2.810
619,306
-0.01(-0.35%)
Sep 19, 2018
2.760
2.880
2.730
2.820
934,816
+0.10(+3.68%)
Sep 18, 2018
2.740
2.790
2.720
2.720
824,440
+0.00(+0.00%)
Sep 17, 2018
2.700
2.780
2.700
2.720
373,951
+0.04(+1.49%)
Sep 14, 2018
2.580
2.690
2.550
2.680
583,489
+0.12(+4.69%)
Sep 13, 2018
2.610
2.620
2.560
2.560
396,335
-0.04(-1.54%)
Sep 12, 2018
2.580
2.670
2.570
2.600
329,383
+0.05(+1.96%)
Sep 11, 2018
2.510
2.590
2.480
2.550
453,445
+0.04(+1.59%)
Sep 10, 2018
2.590
2.600
2.490
2.510
322,221
-0.07(-2.71%)
Sep 07, 2018
2.460
2.590
2.410
2.580
371,594
+0.09(+3.61%)
Sep 06, 2018
2.520
2.550
2.430
2.490
468,508
-0.02(-0.80%)
Sep 05, 2018
2.580
2.660
2.410
2.510
1,647,855
-0.14(-5.28%)
Sep 04, 2018
2.720
2.720
2.590
2.650
713,772
-0.07(-2.57%)
Aug 31, 2018
2.720
2.720
2.720
0
-0.23(-7.80%)
Aug 30, 2018
3.070
3.090
2.870
2.950
1,042,577
-0.12(-3.91%)
Aug 29, 2018
3.020
3.090
3.020
3.070
1,086,352
+0.07(+2.33%)
Aug 28, 2018
3.000
3.030
2.980
3.000
380,331
-0.02(-0.66%)
Aug 27, 2018
2.970
3.030
2.950
3.020
374,930
+0.07(+2.37%)
Aug 24, 2018
2.910
3.020
2.910
2.950
480,712
+0.05(+1.72%)
Aug 23, 2018
2.890
2.930
2.830
2.900
448,720
-0.04(-1.36%)
Aug 22, 2018
2.800
2.950
2.780
2.940
655,694
+0.18(+6.52%)
Aug 21, 2018
2.740
2.800
2.720
2.760
453,875
+0.07(+2.60%)
Aug 20, 2018
2.680
2.730
2.590
2.690
578,597
+0.00(+0.00%)
Aug 17, 2018
2.740
2.740
2.660
2.690
264,502
-0.05(-1.82%)
Aug 16, 2018
2.680
2.740
2.630
2.740
372,594
+0.08(+3.01%)
Aug 15, 2018
2.670
2.670
2.500
2.660
808,338
-0.03(-1.12%)
Aug 14, 2018
2.690
2.740
2.630
2.690
633,648
+0.02(+0.75%)
Aug 13, 2018
2.790
2.810
2.640
2.670
598,075
-0.16(-5.65%)
Aug 10, 2018
2.850
2.860
2.800
2.830
317,847
-0.05(-1.74%)
Aug 09, 2018
2.990
3.020
2.860
2.880
381,248
-0.11(-3.68%)
Aug 08, 2018
3.100
3.110
2.970
2.990
865,223
-0.10(-3.24%)
Aug 07, 2018
3.080
3.220
3.070
3.090
1,257,599
+0.03(+0.98%)
Aug 03, 2018
3.060
3.060
3.060
0
+0.00(+0.00%)
Aug 02, 2018
2.850
3.100
2.810
3.060
2,391,016
+0.25(+8.90%)
Aug 01, 2018
2.800
2.860
2.690
2.810
1,307,622
+0.17(+6.44%)
Jul 31, 2018
2.810
2.810
2.610
2.640
1,698,478
-0.19(-6.71%)
Jul 30, 2018
2.850
2.910
2.820
2.830
721,148
+0.00(+0.00%)
Jul 27, 2018
2.850
2.930
2.800
2.830
652,188
-0.06(-2.08%)
Jul 26, 2018
2.780
2.940
2.760
2.890
1,255,617
+0.10(+3.58%)
Jul 25, 2018
2.770
2.850
2.730
2.790
826,032
+0.01(+0.36%)
Jul 24, 2018
2.720
2.780
2.690
2.780
840,972
+0.05(+1.83%)
Jul 23, 2018
2.790
2.820
2.730
2.730
285,731
-0.07(-2.50%)
Jul 20, 2018
2.830
2.850
2.760
2.800
259,410
-0.03(-1.06%)
Jul 19, 2018
2.750
2.860
2.740
2.830
925,632
+0.08(+2.91%)
Jul 18, 2018
2.680
2.750
2.640
2.750
255,130
+0.05(+1.85%)
Jul 17, 2018
2.770
2.770
2.660
2.700
382,295
-0.05(-1.82%)
Jul 16, 2018
2.780
2.800
2.730
2.750
987,356
-0.09(-3.17%)
Jul 13, 2018
2.700
2.870
2.670
2.840
1,387,324
+0.18(+6.77%)
Jul 12, 2018
2.610
2.710
2.610
2.660
754,340
+0.06(+2.31%)
Jul 11, 2018
2.500
2.680
2.480
2.600
1,269,869
+0.08(+3.17%)
Jul 10, 2018
2.540
2.540
2.440
2.520
407,832
+0.04(+1.61%)
Jul 09, 2018
2.350
2.520
2.345
2.480
652,719
+0.13(+5.53%)
Jul 06, 2018
2.240
2.350
2.210
2.350
237,923
+0.04(+1.73%)
Jul 05, 2018
2.350
2.350
2.230
2.310
359,878
-0.04(-1.70%)
Jul 04, 2018
2.310
2.360
2.280
2.350
183,909
+0.05(+2.17%)
Jul 03, 2018
2.310
2.350
2.270
2.300
180,193
+0.02(+0.88%)
Jun 29, 2018
2.280
2.280
2.280
0
-0.06(-2.56%)
Jun 28, 2018
2.420
2.420
2.315
2.340
443,486
-0.03(-1.27%)
Jun 27, 2018
2.260
2.390
2.260
2.370
575,604
+0.11(+4.87%)
Jun 26, 2018
2.210
2.260
2.190
2.260
188,555
+0.07(+3.20%)
Jun 25, 2018
2.160
2.200
2.160
2.190
261,470
+0.03(+1.39%)
Jun 22, 2018
2.090
2.190
2.090
2.160
277,414
+0.11(+5.37%)
Jun 21, 2018
2.150
2.150
2.050
2.050
279,530
-0.11(-5.09%)
Jun 20, 2018
2.180
2.240
2.150
2.160
373,262
-0.01(-0.46%)
Jun 19, 2018
2.160
2.190
2.110
2.170
241,959
-0.01(-0.46%)
Jun 18, 2018
2.150
2.200
2.140
2.180
363,975
+0.03(+1.40%)
Jun 15, 2018
2.190
2.110
2.150
271,640
-0.04(-1.83%)
Jun 14, 2018
2.230
2.250
2.160
2.190
314,693
-0.04(-1.79%)
Jun 13, 2018
2.250
2.270
2.170
2.230
553,289
-0.04(-1.76%)
Jun 12, 2018
2.330
2.410
2.240
2.270
743,185
-0.06(-2.58%)
Jun 11, 2018
2.330
2.365
2.310
2.330
231,672
+0.00(+0.00%)
Jun 08, 2018
2.490
2.490
2.320
2.330
576,376
-0.14(-5.67%)
Jun 07, 2018
2.470
2.520
2.430
2.470
547,447
+0.02(+0.82%)
Jun 06, 2018
2.400
2.450
380,932
-0.08(-3.16%)
Jun 05, 2018
2.430
2.580
2.430
2.530
349,515
+0.05(+2.02%)
Jun 04, 2018
2.610
2.610
2.420
2.480
363,763
-0.11(-4.25%)
Jun 01, 2018
2.630
2.675
2.540
2.590
369,314
-0.06(-2.26%)
May 31, 2018
2.660
2.670
2.550
2.650
605,048
+0.11(+4.33%)
May 30, 2018
2.530
2.560
2.500
2.540
201,546
+0.03(+1.20%)
May 29, 2018
2.500
2.530
2.380
2.510
299,251
+0.10(+4.15%)
May 28, 2018
2.410
2.460
2.350
2.410
178,646
-0.06(-2.43%)
May 25, 2018
2.530
2.550
2.410
2.470
630,471
-0.13(-5.00%)
May 24, 2018
2.740
2.740
2.580
2.600
833,881
-0.16(-5.80%)
May 23, 2018
2.750
2.830
2.750
2.760
395,191
+0.03(+1.10%)
May 22, 2018
2.810
2.880
2.710
2.730
525,163
-0.04(-1.44%)
May 18, 2018
2.770
2.770
2.770
0
-0.01(-0.36%)
May 17, 2018
2.850
2.860
2.770
2.780
542,528
-0.05(-1.77%)
May 16, 2018
2.680
2.850
2.660
2.830
1,116,586
+0.18(+6.79%)
May 15, 2018
2.570
2.670
2.540
2.650
441,622
+0.10(+3.92%)
May 14, 2018
2.610
2.610
2.540
2.550
241,866
-0.04(-1.54%)
May 11, 2018
2.620
2.640
2.550
2.590
404,937
-0.02(-0.77%)
May 10, 2018
2.650
2.660
2.540
2.610
702,395
-0.01(-0.38%)
May 09, 2018
2.570
2.670
2.530
2.620
692,822
+0.12(+4.80%)
May 08, 2018
2.530
2.580
2.450
2.500
874,902
-0.02(-0.79%)
May 07, 2018
2.640
2.740
2.520
2.520
1,352,729
-0.10(-3.82%)
May 04, 2018
2.660
2.690
2.500
2.620
1,495,424
+0.05(+1.95%)
May 03, 2018
2.660
2.660
2.560
2.570
836,381
-0.10(-3.75%)
May 02, 2018
2.700
2.710
2.600
2.670
853,933
+0.00(+0.00%)
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.