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
Cool Holdings Inc
(NQ:
AWSM
)
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
2.630
2.660
2.480
2.550
55,383
-0.10(-3.77%)
Apr 29, 2019
2.580
2.650
2.400
2.650
150,668
+0.06(+2.32%)
Apr 26, 2019
2.610
2.644
2.540
2.590
143,600
-0.08(-3.00%)
Apr 25, 2019
2.780
2.780
2.540
2.670
76,765
-0.10(-3.61%)
Apr 24, 2019
2.800
2.936
2.710
2.770
113,895
-0.05(-1.77%)
Apr 23, 2019
2.630
2.900
2.600
2.820
90,985
+0.21(+8.05%)
Apr 22, 2019
2.620
2.750
2.520
2.610
211,797
+0.00(+0.00%)
Apr 18, 2019
2.660
2.733
2.610
2.610
119,500
-0.10(-3.69%)
Apr 17, 2019
2.840
2.840
2.590
2.710
245,612
+0.18(+7.11%)
Apr 16, 2019
3.090
3.130
2.500
2.530
1,124,057
-0.53(-17.32%)
Apr 15, 2019
3.180
3.270
3.050
3.060
162,734
-0.10(-3.16%)
Apr 12, 2019
3.290
3.400
3.130
3.160
240,800
-0.11(-3.36%)
Apr 11, 2019
3.180
3.300
3.080
3.270
321,302
+0.14(+4.47%)
Apr 10, 2019
3.100
3.300
3.070
3.130
229,231
+0.07(+2.29%)
Apr 09, 2019
3.050
3.120
3.010
3.060
128,881
+0.05(+1.66%)
Apr 08, 2019
3.070
3.200
3.000
3.010
196,272
-0.08(-2.59%)
Apr 05, 2019
3.230
3.250
3.050
3.090
216,700
-0.16(-4.92%)
Apr 04, 2019
3.240
3.340
3.130
3.250
116,455
+0.10(+3.17%)
Apr 03, 2019
3.370
3.370
2.960
3.150
249,612
-0.20(-5.97%)
Apr 02, 2019
3.190
3.440
3.010
3.350
277,502
+0.05(+1.52%)
Apr 01, 2019
3.510
3.550
3.210
3.300
262,075
-0.20(-5.71%)
Mar 29, 2019
3.540
3.550
3.310
3.500
255,600
-0.03(-0.85%)
Mar 28, 2019
3.520
3.700
3.320
3.530
445,908
+0.12(+3.52%)
Mar 27, 2019
2.900
3.460
2.900
3.410
410,328
+0.54(+18.82%)
Mar 26, 2019
3.080
3.090
2.800
2.870
175,072
-0.22(-7.12%)
Mar 25, 2019
3.240
3.270
3.060
3.090
115,703
-0.09(-2.83%)
Mar 22, 2019
3.350
3.467
3.090
3.180
590,500
-0.21(-6.19%)
Mar 21, 2019
3.220
3.470
3.100
3.390
179,476
+0.17(+5.28%)
Mar 20, 2019
3.100
3.370
3.090
3.220
165,464
+0.12(+3.87%)
Mar 19, 2019
3.510
3.550
3.010
3.100
470,552
-0.41(-11.68%)
Mar 18, 2019
3.670
3.890
3.450
3.510
193,358
-0.14(-3.84%)
Mar 15, 2019
3.700
3.845
3.450
3.650
354,100
-0.11(-2.93%)
Mar 14, 2019
4.000
4.170
3.720
3.760
723,421
-0.41(-9.83%)
Mar 13, 2019
4.150
4.840
3.960
4.170
2,397,152
+0.26(+6.65%)
Mar 12, 2019
3.550
4.280
3.510
3.910
1,025,506
+0.34(+9.52%)
Mar 11, 2019
3.350
3.990
3.340
3.570
487,939
+0.26(+7.85%)
Mar 08, 2019
3.820
3.900
3.300
3.310
470,800
-0.64(-16.20%)
Mar 07, 2019
3.660
4.100
3.450
3.950
1,026,451
-0.04(-1.00%)
Mar 06, 2019
3.750
4.480
3.210
3.990
2,388,494
-0.04(-0.99%)
Mar 05, 2019
4.160
4.650
3.590
4.030
9,354,380
+0.81(+25.16%)
Mar 04, 2019
2.830
3.250
2.680
3.220
1,701,416
+0.66(+25.78%)
Mar 01, 2019
2.610
2.630
2.470
2.560
115,000
-0.03(-1.16%)
Feb 28, 2019
2.570
2.680
2.410
2.590
72,412
-0.02(-0.77%)
Feb 27, 2019
2.630
2.700
2.520
2.610
80,831
-0.03(-1.14%)
Feb 26, 2019
2.660
2.850
2.600
2.640
124,592
+0.03(+1.15%)
Feb 25, 2019
2.770
2.770
2.535
2.610
59,367
-0.18(-6.45%)
Feb 22, 2019
2.880
2.880
2.500
2.790
182,900
-0.05(-1.76%)
Feb 21, 2019
2.580
2.860
2.480
2.840
1,272,107
+0.31(+12.25%)
Feb 20, 2019
2.160
2.630
2.140
2.530
409,585
+0.36(+16.59%)
Feb 19, 2019
2.100
2.240
2.100
2.170
74,949
+0.02(+0.93%)
Feb 15, 2019
2.250
2.330
2.100
2.150
98,700
-0.10(-4.44%)
Feb 14, 2019
2.330
2.368
2.250
2.250
58,276
-0.08(-3.43%)
Feb 13, 2019
2.370
2.440
2.303
2.330
122,643
-0.04(-1.69%)
Feb 12, 2019
2.410
2.510
2.320
2.370
115,164
+0.00(+0.00%)
Feb 11, 2019
2.430
2.458
2.310
2.370
79,936
-0.06(-2.47%)
Feb 08, 2019
2.350
2.510
2.345
2.430
83,800
+0.05(+2.10%)
Feb 07, 2019
2.470
2.500
2.200
2.380
264,617
-0.09(-3.64%)
Feb 06, 2019
2.630
2.694
2.420
2.470
210,389
-0.17(-6.44%)
Feb 05, 2019
2.580
2.730
2.580
2.640
125,676
+0.02(+0.76%)
Feb 04, 2019
2.840
2.884
2.550
2.620
267,385
-0.23(-8.07%)
Feb 01, 2019
2.970
2.970
2.720
2.850
230,700
-0.13(-4.36%)
Jan 31, 2019
2.620
2.990
2.610
2.980
619,180
+0.33(+12.45%)
Jan 30, 2019
2.710
2.960
2.560
2.650
366,335
+0.04(+1.53%)
Jan 29, 2019
3.020
3.500
2.480
2.610
1,784,165
-0.43(-14.14%)
Jan 28, 2019
2.410
3.370
2.410
3.040
4,944,502
+0.55(+22.09%)
Jan 25, 2019
2.190
2.550
2.110
2.490
732,900
+0.30(+13.70%)
Jan 24, 2019
2.100
2.250
2.020
2.190
192,142
+0.13(+6.31%)
Jan 23, 2019
2.030
2.390
1.980
2.060
436,416
+0.04(+1.98%)
Jan 22, 2019
2.040
2.090
1.960
2.020
108,270
-0.04(-1.94%)
Jan 18, 2019
2.250
2.250
1.820
2.060
399,300
-0.14(-6.36%)
Jan 17, 2019
2.350
2.740
2.030
2.200
1,525,891
-0.18(-7.56%)
Jan 16, 2019
1.710
2.480
1.650
2.380
1,059,148
+0.66(+38.37%)
Jan 15, 2019
1.810
1.910
1.650
1.720
120,353
-0.03(-1.71%)
Jan 14, 2019
1.600
1.890
1.560
1.750
145,622
+0.13(+8.02%)
Jan 11, 2019
1.630
1.640
1.510
1.620
304,200
-0.02(-1.22%)
Jan 10, 2019
1.660
1.720
1.570
1.640
346,845
-0.01(-0.61%)
Jan 09, 2019
1.660
1.680
1.610
1.650
106,373
+0.03(+1.85%)
Jan 08, 2019
1.720
1.780
1.600
1.620
151,203
-0.09(-5.26%)
Jan 07, 2019
1.900
2.051
1.670
1.710
337,517
-0.17(-9.04%)
Jan 04, 2019
1.710
1.910
1.700
1.880
239,300
+0.17(+9.94%)
Jan 03, 2019
1.880
1.880
1.670
1.710
219,724
-0.24(-12.31%)
Jan 02, 2019
1.800
2.000
1.730
1.950
529,310
+0.01(+0.52%)
Dec 31, 2018
1.780
2.330
1.720
1.940
1,235,600
-0.08(-3.96%)
Dec 28, 2018
1.370
2.780
1.340
2.020
5,527,500
+0.69(+51.88%)
Dec 27, 2018
1.380
1.380
1.260
1.330
86,071
-0.05(-3.40%)
Dec 26, 2018
1.180
1.386
1.180
1.377
133,019
+0.21(+17.68%)
Dec 24, 2018
1.150
1.300
1.150
1.170
41,300
-0.01(-0.85%)
Dec 21, 2018
1.310
1.370
1.150
1.180
184,700
-0.14(-10.61%)
Dec 20, 2018
1.380
1.510
1.300
1.320
210,378
-0.10(-7.04%)
Dec 19, 2018
1.470
1.490
1.360
1.420
123,633
-0.01(-0.70%)
Dec 18, 2018
1.550
1.632
1.381
1.430
84,198
-0.10(-6.54%)
Dec 17, 2018
1.490
1.650
1.490
1.530
116,401
+0.03(+2.00%)
Dec 14, 2018
1.640
1.850
1.500
1.500
119,400
-0.17(-10.18%)
Dec 13, 2018
1.700
1.850
1.645
1.670
124,351
-0.03(-1.76%)
Dec 12, 2018
1.640
1.740
1.570
1.700
631,939
+0.07(+4.29%)
Dec 11, 2018
1.750
1.870
1.580
1.630
153,806
-0.07(-4.12%)
Dec 10, 2018
1.730
1.800
1.530
1.700
205,299
-0.13(-7.10%)
Dec 07, 2018
2.100
2.100
1.800
1.830
339,100
-0.24(-11.59%)
Dec 06, 2018
2.600
2.650
2.018
2.070
502,147
-0.59(-22.18%)
Dec 04, 2018
2.710
2.740
2.650
2.660
73,800
-0.05(-1.85%)
Dec 03, 2018
3.070
3.075
2.700
2.710
134,137
-0.14(-4.91%)
Nov 30, 2018
3.050
3.050
2.810
2.850
42,700
-0.16(-5.32%)
Nov 29, 2018
3.070
3.070
2.790
3.010
161,762
+0.08(+2.73%)
Nov 28, 2018
2.920
3.040
2.770
2.930
85,550
+0.06(+2.09%)
Nov 27, 2018
2.910
2.930
2.780
2.870
58,720
-0.15(-4.97%)
Nov 26, 2018
3.330
3.340
2.770
3.020
84,511
-0.19(-5.92%)
Nov 23, 2018
3.080
3.380
3.080
3.210
33,400
+0.08(+2.56%)
Nov 21, 2018
3.130
3.130
3.130
0
+0.38(+13.82%)
Nov 20, 2018
2.940
2.940
2.650
2.750
144,274
-0.25(-8.33%)
Nov 19, 2018
3.200
3.270
2.910
3.000
98,104
-0.25(-7.69%)
Nov 16, 2018
3.240
3.660
3.100
3.250
137,100
-0.11(-3.27%)
Nov 15, 2018
3.420
3.450
3.120
3.360
80,668
-0.10(-2.89%)
Nov 14, 2018
3.680
3.743
3.420
3.460
198,343
-0.16(-4.42%)
Nov 13, 2018
3.900
3.920
3.610
3.620
87,442
-0.24(-6.22%)
Nov 12, 2018
4.210
4.316
3.810
3.860
293,689
-0.39(-9.18%)
Nov 09, 2018
4.060
4.370
4.020
4.250
199,700
+0.15(+3.66%)
Nov 08, 2018
4.060
4.180
3.860
4.100
120,350
-0.19(-4.43%)
Nov 07, 2018
4.200
4.430
4.000
4.290
95,786
+0.14(+3.37%)
Nov 06, 2018
4.000
5.200
4.000
4.150
176,121
+0.08(+1.97%)
Nov 05, 2018
4.240
4.305
3.770
4.070
181,953
-0.11(-2.63%)
Nov 02, 2018
4.390
4.485
4.110
4.180
73,300
-0.22(-5.00%)
Nov 01, 2018
4.050
4.480
3.950
4.400
266,903
+0.47(+11.96%)
Oct 31, 2018
4.480
4.690
3.700
3.930
305,855
-0.35(-8.18%)
Oct 30, 2018
3.500
4.380
3.480
4.280
350,248
+0.74(+20.90%)
Oct 29, 2018
4.140
4.440
3.450
3.540
204,154
-0.61(-14.70%)
Oct 26, 2018
4.440
4.490
4.050
4.150
140,100
-0.25(-5.68%)
Oct 25, 2018
4.600
4.940
4.400
4.400
101,948
-0.28(-5.98%)
Oct 24, 2018
4.830
5.300
4.680
4.680
152,356
-0.21(-4.29%)
Oct 23, 2018
5.000
5.000
4.530
4.890
188,937
-0.27(-5.23%)
Oct 22, 2018
5.700
5.702
5.000
5.160
382,143
-0.63(-10.88%)
Oct 19, 2018
6.240
6.480
5.620
5.790
205,600
-0.41(-6.61%)
Oct 18, 2018
6.640
6.700
6.110
6.200
79,138
-0.38(-5.78%)
Oct 17, 2018
6.350
6.800
5.760
6.580
178,229
+0.17(+2.65%)
Oct 16, 2018
6.550
6.700
6.120
6.410
153,021
-0.19(-2.88%)
Oct 15, 2018
7.140
7.140
5.580
6.600
595,191
-0.70(-9.59%)
Oct 12, 2018
7.150
7.670
7.050
7.300
261,700
+0.51(+7.51%)
Oct 11, 2018
6.890
7.220
6.500
6.790
242,527
-0.54(-7.37%)
Oct 10, 2018
7.990
7.990
6.660
7.330
240,632
-0.72(-8.94%)
Oct 09, 2018
8.000
8.300
7.839
8.050
122,318
-0.05(-0.62%)
Oct 08, 2018
8.200
8.660
7.760
8.100
190,281
-0.05(-0.61%)
Oct 05, 2018
7.650
9.320
7.400
8.150
432,100
+0.50(+6.54%)
Oct 04, 2018
8.960
9.260
7.550
7.650
553,213
-1.50(-16.39%)
Oct 03, 2018
10.45
10.69
9.000
9.150
511,300
-1.39(-13.19%)
Oct 02, 2018
11.70
11.70
10.40
10.54
267,601
-0.96(-8.35%)
Oct 01, 2018
11.70
11.95
10.00
11.50
438,337
+0.23(+2.04%)
Sep 28, 2018
13.00
14.60
11.00
11.27
1,315,000
-1.12(-9.04%)
Sep 27, 2018
10.55
12.65
9.860
12.39
987,780
+1.84(+17.44%)
Sep 26, 2018
11.10
11.35
9.740
10.55
528,434
+0.25(+2.43%)
Sep 25, 2018
13.36
14.44
9.500
10.30
1,443,678
-1.79(-14.81%)
Sep 24, 2018
14.00
16.50
10.78
12.09
2,407,093
-6.91(-36.37%)
Sep 21, 2018
11.25
22.61
11.11
19.00
10,247,900
+8.50(+80.95%)
Sep 20, 2018
7.150
10.87
7.100
10.50
4,675,971
+3.65(+53.28%)
Sep 19, 2018
6.180
7.190
6.000
6.850
1,677,382
+0.98(+16.70%)
Sep 18, 2018
7.100
7.100
5.500
5.870
1,596,887
-1.21(-17.09%)
Sep 17, 2018
6.450
7.560
6.010
7.080
6,634,980
+1.90(+36.68%)
Sep 14, 2018
4.760
5.250
4.700
5.180
334,400
+0.43(+9.05%)
Sep 13, 2018
4.500
4.750
4.410
4.750
194,467
+0.29(+6.50%)
Sep 12, 2018
4.250
4.580
4.100
4.460
336,815
+0.16(+3.72%)
Sep 11, 2018
4.300
4.330
4.050
4.300
138,912
+0.10(+2.38%)
Sep 10, 2018
4.240
4.260
4.000
4.200
52,462
+0.06(+1.45%)
Sep 07, 2018
3.930
4.150
3.800
4.140
88,900
+0.13(+3.24%)
Sep 06, 2018
3.900
4.010
3.800
4.010
80,525
+0.13(+3.35%)
Sep 05, 2018
3.710
3.880
3.670
3.880
108,177
+0.13(+3.47%)
Sep 04, 2018
3.640
3.800
3.550
3.750
57,006
+0.05(+1.35%)
Aug 31, 2018
3.700
3.700
3.700
0
-0.01(-0.27%)
Aug 30, 2018
3.600
3.710
3.540
3.710
17,529
+0.11(+3.06%)
Aug 29, 2018
3.380
3.640
3.380
3.600
44,359
+0.14(+4.05%)
Aug 28, 2018
3.400
3.650
3.390
3.460
17,583
+0.07(+2.06%)
Aug 27, 2018
3.600
3.700
3.390
3.390
39,335
-0.16(-4.51%)
Aug 24, 2018
3.500
3.550
3.430
3.550
12,200
+0.07(+2.01%)
Aug 23, 2018
3.500
3.550
3.470
3.480
12,140
-0.01(-0.29%)
Aug 22, 2018
3.395
3.540
3.395
3.490
13,650
+0.09(+2.65%)
Aug 21, 2018
3.630
3.630
3.301
3.400
44,132
-0.22(-6.08%)
Aug 20, 2018
3.820
3.820
3.560
3.620
32,746
-0.20(-5.24%)
Aug 17, 2018
3.780
3.820
3.580
3.820
36,900
-0.08(-2.05%)
Aug 16, 2018
4.010
4.070
3.620
3.900
212,645
-0.10(-2.50%)
Aug 15, 2018
4.070
4.249
3.866
4.000
26,377
-0.13(-3.04%)
Aug 14, 2018
4.151
4.151
4.010
4.125
13,061
+0.11(+2.62%)
Aug 13, 2018
4.240
4.240
4.000
4.020
14,735
-0.27(-6.29%)
Aug 10, 2018
4.240
4.330
4.030
4.290
29,200
-0.01(-0.23%)
Aug 09, 2018
4.210
4.300
4.050
4.300
38,264
+0.19(+4.62%)
Aug 08, 2018
4.180
4.250
3.978
4.110
12,438
+0.02(+0.49%)
Aug 07, 2018
3.940
4.090
3.920
4.090
28,133
-0.01(-0.24%)
Aug 06, 2018
3.970
4.100
3.900
4.100
12,844
+0.10(+2.50%)
Aug 03, 2018
4.170
4.490
4.000
4.000
118,300
-0.18(-4.31%)
Aug 02, 2018
3.790
4.230
3.790
4.180
79,109
+0.44(+11.76%)
Aug 01, 2018
3.880
4.100
3.700
3.740
18,783
-0.17(-4.35%)
Jul 31, 2018
3.910
4.000
3.750
3.910
34,950
+0.09(+2.36%)
Jul 30, 2018
4.060
4.060
3.710
3.820
24,836
-0.28(-6.83%)
Jul 27, 2018
4.190
4.210
3.870
4.100
31,600
-0.10(-2.38%)
Jul 26, 2018
4.018
4.486
4.018
4.200
33,503
-0.29(-6.46%)
Jul 25, 2018
4.800
5.000
4.240
4.490
85,768
-0.40(-8.18%)
Jul 24, 2018
4.950
5.240
4.770
4.890
112,450
-0.03(-0.61%)
Jul 23, 2018
4.700
5.000
4.573
4.920
109,951
+0.62(+14.42%)
Jul 20, 2018
4.485
4.699
4.230
4.300
36,826
-0.15(-3.37%)
Jul 19, 2018
4.640
4.640
4.360
4.450
29,468
-0.01(-0.22%)
Jul 18, 2018
4.590
4.590
4.384
4.460
25,884
-0.07(-1.55%)
Jul 17, 2018
4.580
4.650
4.306
4.530
58,538
-0.02(-0.44%)
Jul 16, 2018
4.900
4.900
4.500
4.550
45,525
-0.35(-7.14%)
Jul 13, 2018
4.600
4.900
4.390
4.900
173,809
+0.30(+6.52%)
Jul 12, 2018
4.480
4.600
4.291
4.600
109,670
+0.20(+4.55%)
Jul 11, 2018
4.200
4.600
4.080
4.400
120,633
+0.28(+6.80%)
Jul 10, 2018
4.060
4.184
3.859
4.120
96,222
+0.07(+1.73%)
Jul 09, 2018
4.080
4.080
3.710
4.050
120,539
+0.16(+4.11%)
Jul 06, 2018
3.680
3.890
3.580
3.890
73,884
+0.30(+8.36%)
Jul 05, 2018
3.530
3.723
3.455
3.590
22,005
+0.14(+4.06%)
Jul 03, 2018
3.450
3.450
3.450
0
+0.03(+0.88%)
Jul 02, 2018
3.520
3.520
3.250
3.420
29,723
-0.12(-3.39%)
Jun 29, 2018
3.490
3.550
3.311
3.540
77,217
+0.07(+2.02%)
Jun 28, 2018
3.700
3.700
3.468
3.470
149,860
-0.23(-6.22%)
Jun 27, 2018
3.960
3.990
3.670
3.700
101,659
-0.23(-5.85%)
Jun 26, 2018
3.880
3.950
3.660
3.930
120,997
+0.06(+1.57%)
Jun 25, 2018
3.600
3.900
3.460
3.869
141,307
+0.29(+8.08%)
Jun 22, 2018
3.441
3.600
3.423
3.580
79,748
+0.09(+2.58%)
Jun 21, 2018
3.600
3.650
3.420
3.490
201,026
-0.10(-2.79%)
Jun 20, 2018
3.430
3.590
3.231
3.590
100,574
+0.16(+4.66%)
Jun 19, 2018
3.460
3.460
3.110
3.430
92,276
-0.01(-0.29%)
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.