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
Clearsign Combustion
(NQ:
CLIR
)
0.9000
+0.1390 (+18.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
0.9700
0.9850
0.8600
0.9000
73,058
-0.07(-7.22%)
Apr 29, 2020
0.9500
1.010
0.8700
0.9700
73,624
+0.05(+5.91%)
Apr 28, 2020
0.7464
0.9500
0.7130
0.9159
95,547
+0.14(+18.56%)
Apr 27, 2020
0.7254
0.7800
0.7000
0.7725
53,039
+0.01(+1.64%)
Apr 24, 2020
0.7550
0.8214
0.7450
0.7600
23,900
-0.04(-4.52%)
Apr 23, 2020
0.7900
0.8854
0.7500
0.7960
12,056
+0.00(+0.00%)
Apr 22, 2020
0.8483
0.8900
0.7500
0.7960
20,110
+0.01(+0.76%)
Apr 21, 2020
0.7500
0.8900
0.7500
0.7900
10,434
-0.06(-7.06%)
Apr 20, 2020
0.9000
0.9400
0.7500
0.8500
49,533
-0.01(-1.36%)
Apr 17, 2020
0.9100
0.9600
0.8450
0.8617
21,300
-0.05(-5.31%)
Apr 16, 2020
0.8400
1.000
0.8000
0.9100
71,547
+0.04(+4.72%)
Apr 15, 2020
0.7967
0.9500
0.7531
0.8690
74,519
+0.08(+10.70%)
Apr 14, 2020
0.7500
0.8201
0.6921
0.7850
155,432
+0.00(+0.36%)
Apr 13, 2020
0.7000
0.7822
0.6000
0.7822
49,160
+0.03(+4.29%)
Apr 09, 2020
0.6001
0.7700
0.6001
0.7500
50,400
+0.06(+8.41%)
Apr 08, 2020
0.6499
0.8100
0.6499
0.6918
148,649
+0.04(+6.43%)
Apr 07, 2020
0.5600
0.6900
0.5500
0.6500
83,607
+0.12(+23.46%)
Apr 06, 2020
0.5600
0.5600
0.5015
0.5265
19,241
-0.03(-5.70%)
Apr 03, 2020
0.7100
0.7300
0.5400
0.5583
46,200
-0.13(-18.54%)
Apr 02, 2020
0.7245
0.7800
0.6854
0.6854
14,545
-0.03(-4.81%)
Apr 01, 2020
0.6359
0.7200
0.5122
0.7200
41,636
+0.00(+0.00%)
Mar 31, 2020
0.6600
0.7967
0.6600
0.7200
13,095
+0.08(+12.50%)
Mar 30, 2020
0.6400
0.6500
0.6347
0.6400
9,977
-0.06(-9.22%)
Mar 27, 2020
0.7800
0.7800
0.7001
0.7050
16,100
-0.09(-10.76%)
Mar 26, 2020
0.7300
0.8400
0.7000
0.7900
42,213
-0.02(-2.47%)
Mar 25, 2020
0.4000
0.8500
0.4000
0.8100
299,057
+0.41(+103.77%)
Mar 24, 2020
0.4000
0.4249
0.3850
0.3975
40,574
-0.00(-0.13%)
Mar 23, 2020
0.4112
0.4300
0.3501
0.3980
47,249
+0.01(+1.61%)
Mar 20, 2020
0.4500
0.4500
0.3500
0.3917
100,400
-0.02(-5.64%)
Mar 19, 2020
0.4100
0.4480
0.3701
0.4151
93,914
+0.01(+1.24%)
Mar 18, 2020
0.4900
0.5447
0.4001
0.4100
58,812
-0.08(-15.50%)
Mar 17, 2020
0.5800
0.5800
0.4001
0.4852
67,406
-0.04(-8.45%)
Mar 16, 2020
0.5000
0.5500
0.4100
0.5300
322,112
-0.12(-18.99%)
Mar 13, 2020
0.6200
0.6758
0.3801
0.6542
379,000
-0.04(-5.19%)
Mar 12, 2020
0.7000
0.7000
0.6000
0.6900
89,605
-0.03(-3.50%)
Mar 11, 2020
0.7100
0.7933
0.7000
0.7150
61,034
+0.01(+0.70%)
Mar 10, 2020
0.7716
0.8098
0.7100
0.7100
9,104
+0.01(+1.25%)
Mar 09, 2020
0.7500
0.7500
0.7000
0.7012
17,691
-0.08(-10.10%)
Mar 06, 2020
0.7000
0.8000
0.7000
0.7800
51,100
-0.00(-0.50%)
Mar 05, 2020
0.8464
0.8490
0.7209
0.7839
24,331
-0.02(-2.01%)
Mar 04, 2020
0.7814
0.8500
0.7173
0.8000
94,352
+0.02(+2.56%)
Mar 03, 2020
0.7500
0.7900
0.7400
0.7800
19,395
+0.05(+6.85%)
Mar 02, 2020
0.6900
0.7550
0.6800
0.7300
26,157
+0.05(+7.35%)
Feb 28, 2020
0.7000
0.7295
0.6719
0.6800
53,800
-0.03(-3.95%)
Feb 27, 2020
0.8000
0.8180
0.6717
0.7080
87,554
-0.09(-11.50%)
Feb 26, 2020
0.7500
0.8008
0.7500
0.8000
7,731
+0.05(+6.67%)
Feb 25, 2020
0.7900
0.8050
0.7500
0.7500
49,227
-0.07(-8.38%)
Feb 24, 2020
0.8409
0.8459
0.7900
0.8186
10,202
-0.02(-2.65%)
Feb 21, 2020
0.8555
0.8555
0.8200
0.8409
26,900
-0.01(-1.60%)
Feb 20, 2020
0.7500
0.8552
0.7500
0.8546
71,706
+0.07(+8.99%)
Feb 19, 2020
0.7700
0.8000
0.7616
0.7841
55,466
+0.02(+2.50%)
Feb 18, 2020
0.8346
0.8346
0.7650
0.7650
27,158
-0.05(-6.13%)
Feb 14, 2020
0.8394
0.8394
0.7508
0.8150
37,500
-0.02(-2.78%)
Feb 13, 2020
0.8525
0.9110
0.7500
0.8383
241,637
-0.10(-10.96%)
Feb 12, 2020
0.9500
0.9800
0.9300
0.9415
55,597
-0.02(-1.67%)
Feb 11, 2020
0.9484
1.010
0.9320
0.9575
12,227
-0.01(-1.29%)
Feb 10, 2020
0.9900
1.050
0.9700
0.9700
19,405
-0.04(-3.96%)
Feb 07, 2020
0.9400
1.025
0.9300
1.010
84,700
+0.06(+6.32%)
Feb 06, 2020
1.000
1.000
0.9400
0.9500
45,733
-0.05(-4.98%)
Feb 05, 2020
1.050
1.050
0.9401
0.9998
50,603
+0.01(+0.75%)
Feb 04, 2020
0.9513
1.030
0.9320
0.9924
23,362
+0.05(+5.57%)
Feb 03, 2020
0.9500
0.9712
0.9300
0.9400
55,248
-0.06(-6.00%)
Jan 31, 2020
1.050
1.050
0.9600
1.000
93,600
-0.02(-1.96%)
Jan 30, 2020
1.015
1.040
0.9652
1.020
26,419
+0.06(+5.72%)
Jan 29, 2020
1.010
1.040
0.9648
0.9648
9,616
-0.07(-6.78%)
Jan 28, 2020
0.9938
1.035
0.9580
1.035
3,470
+0.04(+4.55%)
Jan 27, 2020
1.030
1.060
0.9500
0.9900
27,792
-0.04(-3.88%)
Jan 24, 2020
1.030
1.030
0.9500
1.030
50,500
+0.00(+0.00%)
Jan 23, 2020
1.060
1.060
1.010
1.030
45,022
-0.06(-5.50%)
Jan 22, 2020
1.000
1.090
0.9550
1.090
149,402
+0.08(+7.92%)
Jan 21, 2020
1.010
1.010
0.9584
1.010
5,849
+0.01(+1.50%)
Jan 17, 2020
1.020
1.032
0.9660
0.9951
30,500
-0.00(-0.09%)
Jan 16, 2020
0.9600
1.025
0.9590
0.9960
24,375
+0.05(+4.84%)
Jan 15, 2020
1.000
1.030
0.9500
0.9500
38,070
-0.06(-5.94%)
Jan 14, 2020
0.9900
1.050
0.9900
1.010
103,352
+0.02(+2.02%)
Jan 13, 2020
0.9497
1.050
0.8620
0.9900
37,358
+0.06(+6.45%)
Jan 10, 2020
0.9000
0.9450
0.8954
0.9300
8,400
+0.04(+4.49%)
Jan 09, 2020
0.8600
0.9000
0.8500
0.8900
29,618
+0.03(+3.45%)
Jan 08, 2020
0.8700
0.8700
0.8400
0.8603
11,861
+0.01(+1.21%)
Jan 07, 2020
0.8300
0.8550
0.8102
0.8500
64,097
+0.04(+4.82%)
Jan 06, 2020
0.7900
0.8686
0.7801
0.8109
60,979
+0.00(+0.12%)
Jan 03, 2020
0.8500
0.8500
0.8001
0.8099
18,500
-0.02(-2.63%)
Jan 02, 2020
0.7338
0.8700
0.7338
0.8318
58,193
+0.07(+9.09%)
Dec 31, 2019
0.7849
0.7849
0.7575
0.7625
88,600
-0.03(-3.48%)
Dec 30, 2019
0.7693
0.8039
0.7501
0.7900
68,700
+0.02(+2.90%)
Dec 27, 2019
0.7404
0.8399
0.7345
0.7677
206,900
+0.02(+2.36%)
Dec 26, 2019
0.8000
0.8352
0.7100
0.7500
297,518
-0.08(-9.62%)
Dec 24, 2019
0.8288
0.8300
0.7820
0.8298
22,800
-0.01(-1.21%)
Dec 23, 2019
0.7900
0.8400
0.7700
0.8400
123,393
+0.06(+8.37%)
Dec 20, 2019
0.7500
0.7800
0.7400
0.7751
85,500
+0.05(+6.18%)
Dec 19, 2019
0.7500
0.7962
0.7101
0.7300
123,298
+0.00(+0.25%)
Dec 18, 2019
0.7600
0.7699
0.7100
0.7282
114,289
-0.03(-4.50%)
Dec 17, 2019
0.8090
0.8090
0.7500
0.7625
75,651
-0.02(-2.02%)
Dec 16, 2019
0.8000
0.8210
0.7600
0.7782
71,673
-0.00(-0.24%)
Dec 13, 2019
0.8000
0.8397
0.7600
0.7801
197,800
-0.03(-3.29%)
Dec 12, 2019
0.8700
0.8700
0.8000
0.8066
216,509
-0.07(-7.82%)
Dec 11, 2019
0.8600
0.8910
0.8600
0.8750
59,913
-0.01(-1.24%)
Dec 10, 2019
0.8500
1.015
0.8500
0.8860
55,389
+0.01(+1.61%)
Dec 09, 2019
0.9063
0.9200
0.8500
0.8720
66,472
-0.04(-4.18%)
Dec 06, 2019
0.9200
0.9500
0.8800
0.9100
53,000
+0.02(+2.25%)
Dec 05, 2019
0.8600
0.9480
0.8600
0.8900
11,818
+0.01(+0.83%)
Dec 04, 2019
0.9900
0.9900
0.8827
0.8827
35,207
-0.03(-3.00%)
Dec 03, 2019
0.9100
1.010
0.8513
0.9100
125,871
-0.08(-8.17%)
Dec 02, 2019
0.9980
1.060
0.9740
0.9910
38,720
-0.04(-3.79%)
Nov 29, 2019
0.9658
1.030
0.9658
1.030
20,300
+0.02(+2.14%)
Nov 27, 2019
0.9827
1.008
0.9320
1.008
16,500
+0.08(+8.43%)
Nov 26, 2019
0.9000
0.9585
0.9000
0.9300
82,585
+0.01(+1.09%)
Nov 25, 2019
0.9300
0.9365
0.9000
0.9200
24,219
-0.01(-1.10%)
Nov 22, 2019
0.9600
0.9600
0.9100
0.9302
10,600
-0.01(-1.05%)
Nov 21, 2019
0.9001
0.9900
0.9000
0.9401
50,408
+0.04(+4.46%)
Nov 20, 2019
0.9601
0.9999
0.9000
0.9000
111,990
-0.05(-5.26%)
Nov 19, 2019
0.9600
1.020
0.9500
0.9500
25,629
-0.03(-3.50%)
Nov 18, 2019
1.020
1.020
0.9600
0.9845
26,625
-0.02(-2.21%)
Nov 15, 2019
1.050
1.057
1.000
1.007
12,200
+0.03(+3.21%)
Nov 14, 2019
0.9500
1.045
0.9500
0.9755
65,331
+0.04(+3.78%)
Nov 13, 2019
1.050
1.060
0.9400
0.9400
110,063
-0.11(-10.48%)
Nov 12, 2019
1.050
1.050
0.9900
1.050
45,595
+0.01(+0.48%)
Nov 11, 2019
1.010
1.047
0.9700
1.045
49,859
-0.01(-0.48%)
Nov 08, 2019
0.9900
1.050
0.9900
1.050
13,800
+0.05(+5.00%)
Nov 07, 2019
0.9620
1.020
0.9620
1.000
41,939
+0.01(+0.50%)
Nov 06, 2019
0.9851
1.025
0.9500
0.9950
22,207
-0.01(-0.50%)
Nov 05, 2019
0.9500
1.020
0.9500
1.000
34,701
-0.03(-2.91%)
Nov 04, 2019
1.000
1.030
0.9500
1.030
25,028
+0.03(+3.00%)
Nov 01, 2019
0.9500
1.000
0.9500
1.000
25,800
+0.07(+7.02%)
Oct 31, 2019
1.010
1.030
0.8900
0.9344
98,655
-0.10(-9.28%)
Oct 30, 2019
1.020
1.090
1.000
1.030
41,684
+0.02(+1.98%)
Oct 29, 2019
1.050
1.070
1.000
1.010
111,872
-0.02(-1.94%)
Oct 28, 2019
1.090
1.100
1.020
1.030
25,257
-0.07(-6.36%)
Oct 25, 2019
1.100
1.100
1.000
1.100
51,100
+0.01(+0.92%)
Oct 24, 2019
1.100
1.130
0.9741
1.090
144,184
+0.02(+1.87%)
Oct 23, 2019
1.150
1.200
1.065
1.070
67,461
-0.09(-7.76%)
Oct 22, 2019
1.130
1.200
1.070
1.160
127,159
+0.04(+3.57%)
Oct 21, 2019
1.240
1.250
1.060
1.120
404,355
-0.15(-11.81%)
Oct 18, 2019
1.350
1.420
1.060
1.270
3,692,600
+0.22(+20.95%)
Oct 17, 2019
1.090
1.100
1.000
1.050
64,490
-0.01(-0.94%)
Oct 16, 2019
1.145
1.145
1.060
1.060
31,530
-0.06(-5.36%)
Oct 15, 2019
1.170
1.170
1.099
1.120
5,348
-0.05(-4.07%)
Oct 14, 2019
1.140
1.190
1.140
1.167
2,681
+0.07(+6.14%)
Oct 11, 2019
1.100
1.100
1.089
1.100
9,300
+0.00(+0.00%)
Oct 10, 2019
1.080
1.140
1.080
1.100
1,952
+0.02(+1.85%)
Oct 09, 2019
1.100
1.120
1.080
1.080
41,355
-0.04(-4.00%)
Oct 08, 2019
1.080
1.127
1.080
1.125
4,294
+0.03(+3.21%)
Oct 07, 2019
1.130
1.130
1.080
1.090
13,105
-0.03(-2.68%)
Oct 04, 2019
1.232
1.232
1.080
1.120
10,400
+0.00(+0.00%)
Oct 03, 2019
1.150
1.300
1.080
1.120
211,656
+0.00(+0.00%)
Oct 02, 2019
1.150
1.240
1.090
1.120
25,632
-0.09(-7.44%)
Oct 01, 2019
1.202
1.240
1.174
1.210
20,480
-0.02(-1.63%)
Sep 30, 2019
1.213
1.230
1.151
1.230
1,523
+0.08(+6.96%)
Sep 27, 2019
1.220
1.240
1.065
1.150
50,900
-0.09(-7.26%)
Sep 26, 2019
1.250
1.260
1.230
1.240
3,965
+0.01(+0.81%)
Sep 25, 2019
1.250
1.270
1.230
1.230
34,606
-0.01(-0.40%)
Sep 24, 2019
1.224
1.250
1.220
1.235
4,677
-0.00(-0.40%)
Sep 23, 2019
1.210
1.250
1.210
1.240
3,602
+0.03(+2.48%)
Sep 20, 2019
1.220
1.260
1.150
1.210
21,800
-0.04(-3.20%)
Sep 19, 2019
1.210
1.250
1.180
1.250
27,794
+0.04(+3.31%)
Sep 18, 2019
1.230
1.270
1.200
1.210
12,417
+0.00(+0.00%)
Sep 17, 2019
1.230
1.299
1.200
1.210
14,544
-0.06(-4.72%)
Sep 16, 2019
1.200
1.270
1.200
1.270
14,068
+0.05(+4.10%)
Sep 13, 2019
1.230
1.260
1.200
1.220
9,800
-0.01(-0.81%)
Sep 12, 2019
1.230
1.266
1.230
1.230
13,797
-0.02(-1.60%)
Sep 11, 2019
1.250
1.396
1.202
1.250
73,739
+0.07(+5.92%)
Sep 10, 2019
1.200
1.200
1.180
1.180
5,489
-0.03(-2.47%)
Sep 09, 2019
1.200
1.260
1.200
1.210
22,959
+0.01(+0.83%)
Sep 06, 2019
1.240
1.260
1.200
1.200
74,000
-0.05(-3.99%)
Sep 05, 2019
1.339
1.339
1.235
1.250
63,039
-0.09(-6.72%)
Sep 04, 2019
1.380
1.380
1.280
1.340
59,850
-0.03(-2.19%)
Sep 03, 2019
1.350
1.400
1.320
1.370
186,257
+0.02(+1.48%)
Aug 30, 2019
1.300
1.350
1.300
1.350
66,400
+0.06(+4.65%)
Aug 29, 2019
1.330
1.330
1.250
1.290
43,005
-0.03(-2.27%)
Aug 28, 2019
1.270
1.344
1.270
1.320
36,393
+0.10(+8.20%)
Aug 27, 2019
1.353
1.353
1.200
1.220
139,629
-0.16(-11.45%)
Aug 26, 2019
1.340
1.378
1.296
1.378
43,823
+0.04(+2.81%)
Aug 23, 2019
1.190
1.340
1.190
1.340
123,800
+0.19(+16.52%)
Aug 22, 2019
1.100
1.150
1.100
1.150
37,620
+0.05(+4.55%)
Aug 21, 2019
1.080
1.100
1.080
1.100
15,223
+0.02(+1.85%)
Aug 20, 2019
1.090
1.100
1.080
1.080
17,147
+0.00(+0.00%)
Aug 19, 2019
1.140
1.140
1.060
1.080
33,589
-0.06(-5.26%)
Aug 16, 2019
1.150
1.200
1.110
1.140
13,100
-0.04(-3.39%)
Aug 15, 2019
1.150
1.200
1.150
1.180
18,636
+0.04(+3.50%)
Aug 14, 2019
1.200
1.200
1.120
1.140
10,196
-0.03(-2.56%)
Aug 13, 2019
1.150
1.200
1.120
1.170
8,132
-0.03(-2.50%)
Aug 12, 2019
1.190
1.200
1.184
1.200
6,410
+0.02(+1.69%)
Aug 09, 2019
1.200
1.200
1.170
1.180
20,200
-0.03(-2.48%)
Aug 08, 2019
1.250
1.270
1.200
1.210
16,937
-0.04(-3.20%)
Aug 07, 2019
1.240
1.250
1.200
1.250
5,664
+0.03(+2.60%)
Aug 06, 2019
1.120
1.294
1.120
1.218
32,371
+0.10(+8.78%)
Aug 05, 2019
1.238
1.238
1.120
1.120
59,357
-0.13(-10.40%)
Aug 02, 2019
1.220
1.250
1.150
1.250
24,300
+0.02(+1.63%)
Aug 01, 2019
1.260
1.290
1.200
1.230
67,681
-0.02(-1.60%)
Jul 31, 2019
1.250
1.330
1.206
1.250
45,577
+0.00(+0.00%)
Jul 30, 2019
1.250
1.300
1.150
1.250
80,512
+0.01(+0.81%)
Jul 29, 2019
1.240
1.290
1.170
1.240
66,299
+0.00(+0.00%)
Jul 26, 2019
1.240
1.270
1.200
1.240
44,000
+0.02(+1.64%)
Jul 25, 2019
1.190
1.250
1.190
1.220
18,479
-0.05(-3.94%)
Jul 24, 2019
1.270
1.270
1.170
1.270
23,153
+0.02(+1.38%)
Jul 23, 2019
1.100
1.270
1.100
1.253
30,875
+0.15(+13.88%)
Jul 22, 2019
1.210
1.280
1.100
1.100
63,323
-0.15(-12.00%)
Jul 19, 2019
1.320
1.340
1.250
1.250
30,800
-0.06(-4.58%)
Jul 18, 2019
1.340
1.360
1.270
1.310
59,347
-0.02(-1.50%)
Jul 17, 2019
1.340
1.360
1.310
1.330
43,250
+0.02(+1.33%)
Jul 16, 2019
1.370
1.370
1.310
1.312
15,065
-0.04(-2.78%)
Jul 15, 2019
1.340
1.370
1.310
1.350
35,836
+0.01(+0.75%)
Jul 12, 2019
1.400
1.400
1.340
1.340
49,000
-0.05(-3.60%)
Jul 11, 2019
1.420
1.490
1.353
1.390
67,550
-0.07(-4.79%)
Jul 10, 2019
1.450
1.475
1.380
1.460
162,521
+0.04(+2.82%)
Jul 09, 2019
1.300
1.499
1.300
1.420
100,535
+0.13(+10.08%)
Jul 08, 2019
1.270
1.298
1.230
1.290
28,176
+0.06(+4.88%)
Jul 05, 2019
1.240
1.240
1.200
1.230
23,500
-0.01(-0.81%)
Jul 03, 2019
1.230
1.256
1.200
1.240
52,000
+0.03(+2.48%)
Jul 02, 2019
1.210
1.220
1.180
1.210
40,629
+0.01(+0.83%)
Jul 01, 2019
1.190
1.220
1.156
1.200
81,410
+0.05(+4.35%)
Jun 28, 2019
1.050
1.195
1.050
1.150
140,500
+0.10(+9.52%)
Jun 27, 2019
1.020
1.130
1.020
1.050
25,568
+0.03(+2.94%)
Jun 26, 2019
1.050
1.170
1.020
1.020
19,652
-0.07(-6.82%)
Jun 25, 2019
1.090
1.100
1.050
1.095
9,129
+0.05(+5.26%)
Jun 24, 2019
1.070
1.090
1.020
1.040
37,711
-0.05(-4.59%)
Jun 21, 2019
1.120
1.120
1.070
1.090
3,600
+0.01(+0.46%)
Jun 20, 2019
1.077
1.115
1.020
1.085
35,615
+0.00(+0.46%)
Jun 19, 2019
1.080
1.097
1.050
1.080
25,072
+0.02(+1.89%)
Jun 18, 2019
1.010
1.080
1.000
1.060
56,268
+0.05(+4.95%)
Jun 17, 2019
1.020
1.050
1.000
1.010
21,029
-0.01(-0.98%)
Jun 14, 2019
0.9660
1.045
0.9200
1.020
73,800
+0.10(+10.87%)
Jun 13, 2019
0.9000
0.9300
0.9000
0.9200
41,989
+0.01(+1.10%)
Jun 12, 2019
0.9100
0.9507
0.9100
0.9100
32,198
+0.02(+2.25%)
Jun 11, 2019
0.8800
0.9852
0.8700
0.8900
63,074
+0.00(+0.00%)
Jun 10, 2019
0.8500
0.8900
0.8500
0.8900
39,773
+0.01(+1.14%)
Jun 07, 2019
0.8900
0.8925
0.8700
0.8800
25,200
+0.00(+0.00%)
Jun 06, 2019
0.9100
1.200
0.8450
0.8800
576,840
-0.01(-1.12%)
Jun 05, 2019
0.8900
0.8900
0.8900
0.8900
4,922
+0.00(+0.00%)
Jun 04, 2019
0.8900
0.9100
0.8900
0.8900
25,884
-0.02(-2.20%)
Jun 03, 2019
0.9100
0.9100
0.8800
0.9100
5,054
+0.01(+1.11%)
May 31, 2019
0.8900
0.9200
0.8900
0.9000
10,800
+0.00(+0.00%)
May 30, 2019
0.9500
0.9703
0.8700
0.9000
72,497
+0.00(+0.00%)
May 29, 2019
0.9500
0.9590
0.8270
0.9000
233,171
-0.05(-5.58%)
May 28, 2019
0.9870
0.9870
0.9200
0.9532
37,424
+0.02(+2.49%)
May 24, 2019
1.000
1.000
0.9200
0.9300
55,200
-0.02(-2.19%)
May 23, 2019
0.9000
0.9899
0.9000
0.9508
31,134
+0.05(+5.64%)
May 22, 2019
0.9000
0.9599
0.8800
0.9000
68,953
-0.05(-4.88%)
May 21, 2019
1.080
1.080
0.9100
0.9462
95,505
-0.06(-6.32%)
May 20, 2019
1.070
1.100
1.000
1.010
49,562
-0.03(-2.88%)
May 17, 2019
0.9500
1.100
0.9500
1.040
187,600
+0.04(+4.00%)
May 16, 2019
0.9800
1.020
0.9500
1.000
95,441
+0.09(+9.89%)
May 15, 2019
1.040
1.050
0.9100
0.9100
97,460
-0.16(-14.95%)
May 14, 2019
1.050
1.200
0.9101
1.070
312,755
+0.00(+0.00%)
May 13, 2019
1.000
1.490
0.9500
1.070
1,116,943
+0.20(+22.99%)
May 10, 2019
0.7500
0.9200
0.7500
0.8700
114,800
+0.07(+8.75%)
May 09, 2019
0.8000
0.8000
0.7755
0.8000
15,343
+0.03(+3.90%)
May 08, 2019
0.7700
0.8100
0.7600
0.7700
33,572
+0.01(+1.32%)
May 07, 2019
0.7900
0.7900
0.7600
0.7600
25,272
-0.01(-0.91%)
May 06, 2019
0.7900
0.8200
0.7614
0.7670
87,213
-0.03(-4.13%)
May 03, 2019
0.7900
0.8500
0.7743
0.8000
97,200
+0.01(+1.88%)
May 02, 2019
0.8778
0.9000
0.7725
0.7852
172,282
-0.08(-9.73%)
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.