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
Nanotech Security Corp
(TSV:
NTS
)
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, 2018
1.220
1.230
1.200
1.200
11,500
-0.01(-0.83%)
Apr 27, 2018
1.210
1.210
1.210
1.210
579
-0.01(-0.82%)
Apr 26, 2018
1.250
1.250
1.220
1.220
15,750
-0.03(-2.40%)
Apr 25, 2018
1.250
1.250
1.250
1.250
38,700
-0.01(-0.79%)
Apr 24, 2018
1.270
1.270
1.260
1.260
5,100
-0.01(-0.79%)
Apr 23, 2018
1.270
1.270
1.260
1.270
1,220
+0.00(+0.00%)
Apr 20, 2018
1.270
1.270
1.250
1.270
17,800
-0.02(-1.55%)
Apr 19, 2018
1.310
1.330
1.280
1.290
14,500
-0.02(-1.53%)
Apr 18, 2018
1.250
1.310
1.240
1.310
19,081
+0.03(+2.34%)
Apr 17, 2018
1.190
1.280
1.190
1.280
45,318
+0.08(+6.67%)
Apr 16, 2018
1.210
1.210
1.190
1.200
73,775
+0.00(+0.00%)
Apr 13, 2018
1.190
1.200
1.190
1.200
20,550
+0.02(+1.69%)
Apr 12, 2018
1.190
1.190
1.160
1.180
17,075
+0.03(+2.61%)
Apr 11, 2018
1.190
1.220
1.150
1.150
84,690
-0.04(-3.36%)
Apr 10, 2018
1.210
1.210
1.190
1.190
34,500
-0.01(-0.83%)
Apr 09, 2018
1.190
1.200
1.190
1.200
5,600
+0.01(+0.84%)
Apr 06, 2018
1.150
1.190
75,150
-0.02(-1.65%)
Apr 05, 2018
1.220
1.220
1.200
1.210
125,800
+0.01(+0.83%)
Apr 04, 2018
1.230
1.230
1.200
1.200
81,385
-0.05(-4.00%)
Apr 03, 2018
1.170
1.260
1.170
1.250
30,800
+0.09(+7.76%)
Apr 02, 2018
1.240
1.240
1.160
1.160
50,000
-0.06(-4.92%)
Mar 29, 2018
1.220
1.220
1.220
0
+0.01(+0.83%)
Mar 28, 2018
1.200
1.210
1.180
1.210
33,700
-0.01(-0.82%)
Mar 27, 2018
1.260
1.270
1.220
1.220
33,330
-0.03(-2.40%)
Mar 26, 2018
1.300
1.300
1.250
1.250
43,400
-0.05(-3.85%)
Mar 23, 2018
1.260
1.320
1.250
1.300
59,400
+0.04(+3.17%)
Mar 22, 2018
1.230
1.390
1.230
1.260
132,985
+0.03(+2.44%)
Mar 21, 2018
1.250
1.250
1.230
1.230
13,050
+0.01(+0.82%)
Mar 20, 2018
1.190
1.260
1.190
1.220
28,365
+0.02(+1.67%)
Mar 19, 2018
1.200
1.200
1.190
1.200
41,473
-0.03(-2.44%)
Mar 16, 2018
1.270
1.270
1.200
1.230
50,300
-0.07(-5.38%)
Mar 15, 2018
1.280
1.300
1.260
1.300
53,930
+0.00(+0.00%)
Mar 14, 2018
1.240
1.300
1.230
1.300
22,600
+0.06(+4.84%)
Mar 13, 2018
1.210
1.240
1.200
1.240
33,310
+0.04(+3.33%)
Mar 12, 2018
1.210
1.210
1.200
1.200
10,115
+0.00(+0.00%)
Mar 09, 2018
1.210
1.220
1.200
1.200
29,225
+0.02(+1.69%)
Mar 08, 2018
1.200
1.230
1.180
1.180
27,500
-0.03(-2.48%)
Mar 07, 2018
1.220
1.250
1.190
1.210
62,042
-0.01(-0.82%)
Mar 06, 2018
1.220
1.250
1.200
1.220
39,700
+0.00(+0.00%)
Mar 05, 2018
1.240
1.250
1.200
1.220
33,124
+0.01(+0.83%)
Mar 02, 2018
1.240
1.260
1.210
1.210
17,300
-0.03(-2.42%)
Mar 01, 2018
1.230
1.260
1.230
1.240
5,386
+0.01(+0.81%)
Feb 28, 2018
1.270
1.270
1.220
1.230
32,600
-0.04(-3.15%)
Feb 27, 2018
1.240
1.270
1.230
1.270
47,685
+0.04(+3.25%)
Feb 26, 2018
1.260
1.260
1.230
1.230
42,047
-0.04(-3.15%)
Feb 23, 2018
1.300
1.300
1.190
1.270
280,299
-0.02(-1.55%)
Feb 22, 2018
1.190
1.300
1.190
1.290
53,425
+0.09(+7.50%)
Feb 21, 2018
1.250
1.250
1.200
1.200
51,785
-0.03(-2.44%)
Feb 20, 2018
1.250
1.260
1.230
1.230
48,420
-0.01(-0.81%)
Feb 16, 2018
1.240
1.240
1.240
0
+0.04(+3.33%)
Feb 15, 2018
1.220
1.240
1.190
1.200
32,700
-0.05(-4.00%)
Feb 14, 2018
1.230
1.250
1.230
1.250
5,550
+0.01(+0.81%)
Feb 13, 2018
1.210
1.250
1.210
1.240
18,400
+0.03(+2.48%)
Feb 12, 2018
1.200
1.260
1.200
1.210
73,123
+0.01(+0.83%)
Feb 09, 2018
1.250
1.250
1.170
1.200
102,417
+0.03(+2.56%)
Feb 08, 2018
1.250
1.250
1.180
1.170
70,355
-0.06(-4.88%)
Feb 07, 2018
1.270
1.270
1.210
1.230
25,925
+0.03(+2.50%)
Feb 06, 2018
1.270
1.270
1.150
1.200
121,384
-0.01(-0.83%)
Feb 05, 2018
1.250
1.250
1.240
1.210
196,150
-0.04(-3.20%)
Feb 02, 2018
1.210
1.250
1.150
1.250
32,600
+0.07(+5.93%)
Feb 01, 2018
1.150
1.200
1.140
1.180
189,400
+0.03(+2.61%)
Jan 31, 2018
1.180
1.180
1.070
1.150
176,537
-0.04(-3.36%)
Jan 30, 2018
1.260
1.260
1.130
1.190
66,950
-0.07(-5.56%)
Jan 29, 2018
1.270
1.270
1.200
1.260
20,200
-0.01(-0.79%)
Jan 26, 2018
1.260
1.270
1.230
1.270
31,200
+0.03(+2.42%)
Jan 25, 2018
1.280
1.280
1.190
1.240
37,750
+0.01(+0.81%)
Jan 24, 2018
1.290
1.290
1.230
1.230
33,150
+0.00(+0.00%)
Jan 23, 2018
1.200
1.250
1.180
1.230
26,960
+0.03(+2.50%)
Jan 22, 2018
1.270
1.320
1.200
1.200
68,932
-0.05(-4.00%)
Jan 19, 2018
1.280
1.300
1.220
1.250
97,627
-0.02(-1.57%)
Jan 18, 2018
1.300
1.300
1.260
1.270
43,937
+0.01(+0.79%)
Jan 17, 2018
1.320
1.320
1.250
1.260
44,585
-0.05(-3.82%)
Jan 16, 2018
1.300
1.340
1.270
1.310
26,925
-0.01(-0.76%)
Jan 15, 2018
1.350
1.360
1.250
1.320
74,900
-0.03(-2.22%)
Jan 12, 2018
1.370
1.370
1.350
1.350
14,550
-0.02(-1.46%)
Jan 11, 2018
1.380
1.400
1.300
1.370
48,577
+0.01(+0.74%)
Jan 10, 2018
1.440
1.440
1.360
1.360
16,245
-0.03(-2.16%)
Jan 09, 2018
1.390
1.450
1.350
1.390
105,090
-0.01(-0.71%)
Jan 08, 2018
1.400
1.450
1.400
1.400
32,408
+0.03(+2.19%)
Jan 05, 2018
1.370
1.410
1.340
1.370
27,709
+0.00(+0.00%)
Jan 04, 2018
1.400
1.400
1.370
1.370
36,025
-0.03(-2.14%)
Jan 03, 2018
1.440
1.460
1.400
1.400
26,600
-0.05(-3.45%)
Jan 02, 2018
1.450
1.460
1.450
1.450
10,882
-0.03(-2.03%)
Dec 29, 2017
1.480
1.480
1.480
0
+0.10(+7.25%)
Dec 28, 2017
1.340
1.410
1.340
1.380
24,985
+0.04(+2.99%)
Dec 27, 2017
1.460
1.460
1.340
1.340
65,779
-0.04(-2.90%)
Dec 22, 2017
1.350
1.380
1.340
1.380
61,258
+0.01(+0.73%)
Dec 21, 2017
1.280
1.370
1.260
1.370
58,600
+0.08(+6.20%)
Dec 20, 2017
1.360
1.390
1.250
1.290
134,325
-0.07(-5.15%)
Dec 19, 2017
1.360
1.380
1.330
1.360
54,700
-0.03(-2.16%)
Dec 18, 2017
1.390
1.400
1.330
1.390
72,000
-0.01(-0.71%)
Dec 15, 2017
1.400
1.430
1.380
1.400
19,800
+0.00(+0.00%)
Dec 14, 2017
1.380
1.470
1.380
1.400
46,200
+0.05(+3.70%)
Dec 13, 2017
1.390
1.400
1.350
1.350
87,000
-0.03(-2.17%)
Dec 12, 2017
1.410
1.410
1.380
1.380
28,515
-0.02(-1.43%)
Dec 11, 2017
1.450
1.480
1.400
1.400
59,350
-0.04(-2.78%)
Dec 08, 2017
1.470
1.470
1.440
1.440
10,900
+0.01(+0.70%)
Dec 07, 2017
1.460
1.460
1.420
1.430
18,750
-0.05(-3.38%)
Dec 06, 2017
1.470
1.480
1.470
1.480
31,271
+0.02(+1.37%)
Dec 05, 2017
1.450
1.520
1.450
1.460
33,174
+0.01(+0.69%)
Dec 04, 2017
1.520
1.530
1.450
1.450
52,444
-0.06(-3.97%)
Dec 01, 2017
1.580
1.580
1.500
1.510
17,340
-0.09(-5.63%)
Nov 30, 2017
1.460
1.600
1.440
1.600
162,178
+0.09(+5.96%)
Nov 29, 2017
1.470
1.520
1.430
1.510
24,795
+0.06(+4.14%)
Nov 28, 2017
1.470
1.480
1.440
1.450
18,280
-0.04(-2.68%)
Nov 27, 2017
1.510
1.510
1.490
1.490
14,200
+0.00(+0.00%)
Nov 24, 2017
1.500
1.520
1.490
1.490
28,100
-0.01(-0.67%)
Nov 23, 2017
1.490
1.500
1.490
1.500
9,800
+0.02(+1.35%)
Nov 22, 2017
1.500
1.500
1.450
1.480
35,700
+0.03(+2.07%)
Nov 21, 2017
1.550
1.550
1.450
1.450
25,900
-0.06(-3.97%)
Nov 20, 2017
1.510
1.520
1.490
1.510
19,730
+0.04(+2.72%)
Nov 17, 2017
1.510
1.520
1.470
1.470
27,800
-0.02(-1.34%)
Nov 16, 2017
1.500
1.520
1.470
1.490
71,556
+0.03(+2.05%)
Nov 15, 2017
1.520
1.520
1.460
1.460
57,500
-0.06(-3.95%)
Nov 14, 2017
1.520
1.530
1.510
1.520
23,963
+0.01(+0.66%)
Nov 13, 2017
1.580
1.580
1.510
1.510
77,300
-0.06(-3.82%)
Nov 10, 2017
1.560
1.580
1.510
1.570
39,775
+0.02(+1.29%)
Nov 09, 2017
1.550
1.550
1.550
1.550
32,650
+0.01(+0.65%)
Nov 08, 2017
1.580
1.580
1.510
1.540
48,974
-0.01(-0.65%)
Nov 07, 2017
1.580
1.590
1.530
1.550
107,700
-0.04(-2.52%)
Nov 06, 2017
1.600
1.600
1.580
1.590
18,760
+0.01(+0.63%)
Nov 03, 2017
1.600
1.600
1.550
1.580
70,858
-0.05(-3.07%)
Nov 02, 2017
1.600
1.630
1.600
1.630
145,030
+0.03(+1.87%)
Nov 01, 2017
1.660
1.660
1.590
1.600
81,690
-0.05(-3.03%)
Oct 31, 2017
1.630
1.650
1.580
1.650
150,128
+0.05(+3.12%)
Oct 30, 2017
1.640
1.640
1.600
1.600
76,960
-0.02(-1.23%)
Oct 27, 2017
1.610
1.660
1.610
1.620
80,853
+0.03(+1.89%)
Oct 26, 2017
1.640
1.640
1.590
1.590
26,000
-0.06(-3.64%)
Oct 25, 2017
1.590
1.650
1.590
1.650
51,550
+0.07(+4.43%)
Oct 24, 2017
1.590
1.640
1.580
1.580
54,500
-0.01(-0.63%)
Oct 23, 2017
1.600
1.600
1.590
1.590
24,350
+0.00(+0.00%)
Oct 20, 2017
1.610
1.620
1.590
1.590
7,650
+0.00(+0.00%)
Oct 19, 2017
1.610
1.640
1.590
1.590
44,820
-0.01(-0.63%)
Oct 18, 2017
1.590
1.600
1.570
1.600
26,200
+0.02(+1.27%)
Oct 17, 2017
1.610
1.610
1.560
1.580
162,824
-0.02(-1.25%)
Oct 16, 2017
1.640
1.640
1.590
1.600
161,500
-0.04(-2.44%)
Oct 13, 2017
1.630
1.670
1.600
1.640
47,915
+0.03(+1.86%)
Oct 12, 2017
1.670
1.700
1.600
1.610
116,662
-0.07(-4.17%)
Oct 11, 2017
1.620
1.680
1.620
1.680
233,040
+0.06(+3.70%)
Oct 10, 2017
1.670
1.670
1.600
1.620
61,540
-0.03(-1.82%)
Oct 06, 2017
1.590
1.650
1.590
1.650
46,815
+0.05(+3.12%)
Oct 05, 2017
1.590
1.610
1.580
1.600
17,300
+0.00(+0.00%)
Oct 04, 2017
1.610
1.610
1.590
1.600
16,100
+0.00(+0.00%)
Oct 03, 2017
1.630
1.630
1.600
1.600
61,400
-0.03(-1.84%)
Oct 02, 2017
1.620
1.630
1.590
1.630
34,667
+0.03(+1.87%)
Sep 29, 2017
1.630
1.650
1.600
1.600
156,670
+0.00(+0.00%)
Sep 28, 2017
1.570
1.700
1.570
1.600
165,880
+0.07(+4.58%)
Sep 27, 2017
1.600
1.600
1.530
1.530
29,200
-0.05(-3.16%)
Sep 26, 2017
1.610
1.620
1.580
1.580
50,400
-0.01(-0.63%)
Sep 25, 2017
1.620
1.660
1.550
1.590
136,830
-0.05(-3.05%)
Sep 22, 2017
1.560
1.640
1.540
1.640
130,245
+0.09(+5.81%)
Sep 21, 2017
1.640
1.640
1.530
1.550
144,030
-0.10(-6.06%)
Sep 20, 2017
1.600
1.650
1.600
1.650
109,600
+0.04(+2.48%)
Sep 19, 2017
1.600
1.620
1.570
1.610
81,495
-0.01(-0.62%)
Sep 18, 2017
1.630
1.650
1.550
1.620
103,300
-0.02(-1.22%)
Sep 15, 2017
1.590
1.650
1.580
1.640
157,483
+0.08(+5.13%)
Sep 14, 2017
1.380
1.600
1.380
1.560
308,929
+0.21(+15.56%)
Sep 13, 2017
1.380
1.390
1.350
1.350
69,773
-0.01(-0.74%)
Sep 12, 2017
1.380
1.380
1.360
1.360
26,200
-0.02(-1.45%)
Sep 11, 2017
1.420
1.420
1.360
1.380
58,600
-0.02(-1.43%)
Sep 08, 2017
1.430
1.430
1.390
1.400
37,300
+0.01(+0.72%)
Sep 07, 2017
1.440
1.450
1.390
1.390
32,820
-0.04(-2.80%)
Sep 06, 2017
1.370
1.460
1.360
1.430
429,000
+0.08(+5.93%)
Sep 05, 2017
1.350
1.390
1.340
1.350
45,000
+0.00(+0.00%)
Sep 01, 2017
1.360
1.350
1.350
27,500
-0.01(-0.74%)
Aug 31, 2017
1.370
1.400
1.360
1.360
49,027
+0.00(+0.00%)
Aug 30, 2017
1.350
1.360
1.350
1.360
92,230
+0.01(+0.74%)
Aug 29, 2017
1.330
1.350
1.320
1.350
57,915
+0.03(+2.27%)
Aug 28, 2017
1.360
1.360
1.320
1.320
16,500
-0.04(-2.94%)
Aug 25, 2017
1.380
1.380
1.350
1.360
12,200
+0.00(+0.00%)
Aug 24, 2017
1.340
1.400
1.330
1.360
37,000
+0.01(+0.74%)
Aug 23, 2017
1.400
1.400
1.340
1.350
47,800
-0.05(-3.57%)
Aug 22, 2017
1.400
1.400
1.400
1.400
3,000
+0.00(+0.00%)
Aug 21, 2017
1.390
1.420
1.390
1.400
23,200
+0.02(+1.45%)
Aug 18, 2017
1.380
1.390
1.370
1.380
15,900
+0.00(+0.00%)
Aug 17, 2017
1.380
1.380
1.370
1.380
35,550
-0.01(-0.72%)
Aug 16, 2017
1.380
1.400
1.380
1.390
9,892
+0.02(+1.46%)
Aug 15, 2017
1.340
1.400
1.310
1.370
35,577
+0.03(+2.24%)
Aug 14, 2017
1.380
1.410
1.330
1.340
64,850
-0.05(-3.60%)
Aug 11, 2017
1.370
1.400
1.330
1.390
79,255
+0.03(+2.21%)
Aug 10, 2017
1.390
1.390
1.360
1.360
12,550
-0.04(-2.86%)
Aug 09, 2017
1.410
1.410
1.390
1.400
124,700
+0.00(+0.00%)
Aug 08, 2017
1.440
1.440
1.400
1.400
27,300
-0.05(-3.45%)
Aug 04, 2017
1.360
1.460
1.350
1.450
349,937
+0.13(+9.85%)
Aug 03, 2017
1.330
1.330
1.310
1.320
38,470
+0.00(+0.00%)
Aug 02, 2017
1.290
1.320
1.290
1.320
67,500
+0.04(+3.13%)
Aug 01, 2017
1.300
1.300
1.280
1.280
14,700
-0.02(-1.54%)
Jul 31, 2017
1.270
1.300
1.270
1.300
15,560
+0.03(+2.36%)
Jul 28, 2017
1.260
1.270
1.260
1.270
13,600
+0.02(+1.60%)
Jul 27, 2017
1.260
1.260
1.250
1.250
34,780
+0.00(+0.00%)
Jul 26, 2017
1.260
1.260
1.250
1.250
35,500
+0.00(+0.00%)
Jul 25, 2017
1.250
1.260
1.240
1.250
17,000
+0.01(+0.81%)
Jul 24, 2017
1.250
1.270
1.240
1.240
21,200
+0.00(+0.00%)
Jul 21, 2017
1.270
1.270
1.240
1.240
43,738
-0.06(-4.62%)
Jul 20, 2017
1.280
1.300
1.270
1.300
62,700
+0.03(+2.36%)
Jul 19, 2017
1.270
1.270
1.270
1.270
500
+0.00(+0.00%)
Jul 18, 2017
1.260
1.270
1.250
1.270
11,900
-0.02(-1.55%)
Jul 17, 2017
1.260
1.290
1.250
1.290
16,100
+0.04(+3.20%)
Jul 14, 2017
1.250
1.250
1.250
1.250
53,000
-0.02(-1.57%)
Jul 13, 2017
1.270
1.270
1.270
1.270
11,300
+0.00(+0.00%)
Jul 12, 2017
1.250
1.270
1.250
1.270
93,900
+0.02(+1.60%)
Jul 11, 2017
1.250
1.250
1.250
1.250
134,122
+0.00(+0.00%)
Jul 10, 2017
1.250
1.250
1.240
1.250
15,500
+0.01(+0.81%)
Jul 07, 2017
1.250
1.250
1.240
1.240
1,125
-0.02(-1.59%)
Jul 06, 2017
1.270
1.280
1.260
1.260
8,800
-0.01(-0.79%)
Jul 05, 2017
1.270
1.270
1.270
1.270
6,350
+0.01(+0.79%)
Jul 04, 2017
1.260
1.260
1.260
1.260
3,800
+0.00(+0.00%)
Jul 03, 2017
1.260
1.260
1.260
1.260
0
+0.00(+0.00%)
Jun 30, 2017
1.270
1.270
1.260
1.260
10,000
-0.01(-0.79%)
Jun 29, 2017
1.240
1.270
1.240
1.270
37,800
+0.01(+0.79%)
Jun 28, 2017
1.250
1.270
1.240
1.260
34,400
+0.01(+0.80%)
Jun 27, 2017
1.290
1.290
1.250
1.250
18,805
-0.03(-2.34%)
Jun 26, 2017
1.300
1.300
1.250
1.280
73,900
+0.03(+2.40%)
Jun 23, 2017
1.240
1.280
1.230
1.250
30,980
+0.02(+1.63%)
Jun 22, 2017
1.260
1.290
1.230
1.230
26,755
-0.06(-4.65%)
Jun 21, 2017
1.330
1.350
1.270
1.290
74,998
-0.04(-3.01%)
Jun 20, 2017
1.320
1.350
1.320
1.330
69,420
+0.01(+0.76%)
Jun 19, 2017
1.300
1.320
1.300
1.320
4,013
+0.02(+1.54%)
Jun 16, 2017
1.290
1.300
1.290
1.300
5,500
+0.00(+0.00%)
Jun 15, 2017
1.300
1.300
1.270
1.300
52,180
-0.03(-2.26%)
Jun 14, 2017
1.260
1.330
1.260
1.330
57,925
+0.07(+5.56%)
Jun 13, 2017
1.270
1.270
1.240
1.260
20,100
-0.01(-0.79%)
Jun 12, 2017
1.300
1.300
1.270
1.270
9,400
-0.02(-1.55%)
Jun 09, 2017
1.290
1.310
1.250
1.290
40,875
+0.00(+0.00%)
Jun 08, 2017
1.280
1.310
1.280
1.290
19,100
+0.01(+0.78%)
Jun 07, 2017
1.270
1.300
1.260
1.280
20,900
-0.01(-0.78%)
Jun 06, 2017
1.270
1.290
1.260
1.290
13,700
+0.00(+0.00%)
Jun 05, 2017
1.280
1.290
1.280
1.290
2,140
+0.01(+0.78%)
Jun 02, 2017
1.270
1.330
1.250
1.280
108,825
+0.00(+0.00%)
Jun 01, 2017
1.290
1.290
1.270
1.280
7,650
+0.00(+0.00%)
May 31, 2017
1.290
1.290
1.280
1.280
5,000
-0.01(-0.78%)
May 30, 2017
1.250
1.330
1.250
1.290
126,300
+0.04(+3.20%)
May 29, 2017
1.220
1.250
1.220
1.250
13,500
+0.03(+2.46%)
May 26, 2017
1.200
1.220
1.160
1.220
67,712
+0.01(+0.83%)
May 25, 2017
1.250
1.250
1.200
1.210
65,050
-0.03(-2.42%)
May 24, 2017
1.250
1.270
1.240
1.240
78,480
-0.05(-3.88%)
May 23, 2017
1.280
1.290
1.270
1.290
19,980
+0.00(+0.00%)
May 19, 2017
1.280
1.320
1.280
1.290
64,221
+0.00(+0.00%)
May 18, 2017
1.280
1.300
1.280
1.290
37,050
-0.04(-3.01%)
May 17, 2017
1.280
1.330
1.260
1.330
19,300
+0.07(+5.56%)
May 16, 2017
1.270
1.280
1.260
1.260
30,900
-0.02(-1.56%)
May 15, 2017
1.300
1.300
1.280
1.280
11,800
+0.01(+0.79%)
May 12, 2017
1.340
1.340
1.270
1.270
20,050
-0.04(-3.05%)
May 11, 2017
1.310
1.310
1.290
1.310
16,000
+0.00(+0.00%)
May 10, 2017
1.330
1.340
1.300
1.310
24,268
-0.01(-0.76%)
May 09, 2017
1.320
1.360
1.320
1.320
98,700
+0.03(+2.33%)
May 08, 2017
1.260
1.330
1.260
1.290
84,850
+0.00(+0.00%)
May 05, 2017
1.240
1.310
1.240
1.290
51,300
+0.06(+4.88%)
May 04, 2017
1.230
1.240
1.230
1.230
25,500
+0.00(+0.00%)
May 03, 2017
1.230
1.240
1.170
1.230
46,093
+0.00(+0.00%)
May 02, 2017
1.240
1.260
1.230
1.230
54,900
-0.01(-0.81%)
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.