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
Innovative Solutions and Support
(NQ:
ISSC
)
6.300
-0.160 (-2.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2019
3.416
3.430
3.369
3.397
20,306
-0.06(-1.63%)
Apr 29, 2019
3.482
3.528
3.425
3.453
9,056
-0.03(-0.81%)
Apr 26, 2019
3.229
3.482
3.229
3.482
144,673
+0.31(+9.73%)
Apr 25, 2019
3.201
3.201
3.163
3.173
3,210
-0.04(-1.17%)
Apr 24, 2019
3.229
3.229
3.180
3.210
39,632
+0.00(+0.00%)
Apr 23, 2019
3.248
3.248
3.163
3.210
21,045
+0.05(+1.48%)
Apr 22, 2019
3.163
3.163
3.163
38
+0.00(+0.00%)
Apr 18, 2019
3.163
3.163
3.163
3.163
106
+0.05(+1.50%)
Apr 17, 2019
3.173
3.238
3.117
3.117
15,906
-0.03(-0.89%)
Apr 16, 2019
3.204
3.204
3.145
3.145
830
-0.01(-0.30%)
Apr 15, 2019
3.163
3.163
3.062
3.154
1,694
-0.01(-0.30%)
Apr 12, 2019
3.173
3.173
3.148
3.163
1,389
+0.02(+0.59%)
Apr 11, 2019
3.145
3.182
3.051
3.145
6,363
+0.00(+0.00%)
Apr 10, 2019
3.173
3.248
3.145
3.145
1,923
-0.02(-0.59%)
Apr 09, 2019
3.154
3.201
3.135
3.163
11,030
+0.02(+0.59%)
Apr 08, 2019
3.248
3.248
3.145
3.145
12,264
-0.09(-2.89%)
Apr 05, 2019
3.163
3.238
3.163
3.238
4,380
+0.04(+1.21%)
Apr 04, 2019
3.219
3.239
3.043
3.199
32,492
+0.02(+0.54%)
Apr 03, 2019
2.976
3.248
2.976
3.182
56,234
+0.23(+7.94%)
Apr 02, 2019
2.826
2.948
2.817
2.948
8,606
+0.10(+3.62%)
Apr 01, 2019
2.845
2.864
2.845
2.845
2,715
+0.03(+1.00%)
Mar 29, 2019
2.845
2.892
2.817
2.817
2,243
-0.08(-2.90%)
Mar 28, 2019
2.943
2.943
2.878
2.901
2,313
+0.05(+1.64%)
Mar 27, 2019
2.957
2.957
2.845
2.854
4,553
-0.00(-0.17%)
Mar 26, 2019
2.859
2.859
2.859
2.859
339
-0.10(-3.32%)
Mar 25, 2019
2.901
2.957
2.887
2.957
2,062
+0.03(+0.96%)
Mar 22, 2019
2.817
2.948
2.817
2.929
10,364
+0.11(+3.99%)
Mar 21, 2019
2.817
2.883
2.817
2.817
3,810
-0.11(-3.83%)
Mar 20, 2019
2.817
2.929
2.817
2.929
1,905
+0.11(+3.99%)
Mar 19, 2019
2.854
2.957
2.817
2.817
3,539
-0.13(-4.44%)
Mar 18, 2019
2.761
2.957
2.574
2.948
22,005
+0.31(+11.70%)
Mar 15, 2019
2.817
2.873
2.639
2.639
2,136
-0.19(-6.62%)
Mar 14, 2019
2.854
2.986
2.817
2.826
5,941
-0.04(-1.31%)
Mar 13, 2019
3.014
3.014
2.864
2.864
800
-0.14(-4.67%)
Mar 12, 2019
2.939
3.004
2.845
3.004
4,669
+0.01(+0.31%)
Mar 11, 2019
2.900
2.995
2.900
2.995
931
+0.16(+5.61%)
Mar 08, 2019
2.920
2.929
2.817
2.836
9,936
-0.02(-0.86%)
Mar 07, 2019
2.911
2.911
2.817
2.860
7,956
-0.04(-1.41%)
Mar 06, 2019
2.845
2.911
2.817
2.901
5,009
+0.00(+0.00%)
Mar 05, 2019
2.836
2.901
2.817
2.901
2,276
-0.04(-1.27%)
Mar 04, 2019
2.939
2.939
2.840
2.939
12,314
+0.01(+0.32%)
Mar 01, 2019
2.864
2.929
2.864
2.929
3,632
+0.11(+3.99%)
Feb 28, 2019
2.892
2.939
2.817
2.817
13,476
-0.12(-4.14%)
Feb 27, 2019
2.817
2.939
2.817
2.939
3,458
+0.12(+4.32%)
Feb 26, 2019
2.948
2.948
2.817
2.817
2,350
-0.13(-4.44%)
Feb 25, 2019
2.911
2.948
2.819
2.948
16,673
+0.04(+1.29%)
Feb 22, 2019
2.789
2.911
2.742
2.911
17,736
+0.18(+6.71%)
Feb 21, 2019
2.650
2.854
2.642
2.728
16,292
+0.10(+3.72%)
Feb 20, 2019
2.667
2.714
2.621
2.630
10,675
-0.02(-0.71%)
Feb 19, 2019
2.489
2.649
2.489
2.649
16,533
+0.17(+6.79%)
Feb 15, 2019
2.574
2.621
2.480
2.480
20,515
-0.09(-3.46%)
Feb 14, 2019
2.443
2.574
2.424
2.569
7,673
+0.04(+1.67%)
Feb 13, 2019
2.432
2.527
2.349
2.527
15,508
+0.07(+2.66%)
Feb 12, 2019
2.293
2.489
2.293
2.461
49,739
+0.22(+9.58%)
Feb 11, 2019
2.305
2.305
2.246
2.246
5,975
+0.01(+0.42%)
Feb 08, 2019
2.059
2.293
2.059
2.237
45,304
+0.09(+4.14%)
Feb 07, 2019
2.199
2.212
2.133
2.148
19,430
+0.01(+0.66%)
Feb 06, 2019
2.040
2.227
1.984
2.134
39,583
+0.13(+6.54%)
Feb 05, 2019
2.022
2.078
2.003
2.003
974
+0.00(+0.00%)
Feb 04, 2019
2.031
2.096
2.003
2.003
3,734
-0.05(-2.28%)
Feb 01, 2019
2.031
2.050
2.031
2.050
15,706
+0.00(+0.00%)
Jan 31, 2019
1.993
2.050
1.993
2.050
19,306
+0.04(+1.86%)
Jan 30, 2019
1.965
2.086
1.917
2.012
114,715
+0.02(+0.96%)
Jan 29, 2019
1.975
2.003
1.948
1.993
11,775
-0.01(-0.47%)
Jan 28, 2019
2.003
2.012
1.995
2.002
2,372
+0.04(+1.88%)
Jan 25, 2019
2.040
2.040
1.947
1.965
111,336
-0.08(-4.11%)
Jan 24, 2019
2.040
2.050
2.040
2.050
2,247
+0.02(+0.92%)
Jan 23, 2019
2.022
2.031
2.003
2.031
2,031
+0.04(+1.88%)
Jan 22, 2019
2.031
2.031
1.993
1.993
4,644
-0.03(-1.39%)
Jan 18, 2019
2.050
2.059
2.012
2.022
19,873
+0.03(+1.41%)
Jan 17, 2019
2.012
2.068
1.993
1.993
14,889
+0.00(+0.00%)
Jan 16, 2019
2.096
2.162
1.993
1.993
4,865
-0.12(-5.75%)
Jan 15, 2019
2.068
2.143
2.036
2.115
2,252
+0.01(+0.44%)
Jan 14, 2019
2.022
2.115
2.022
2.106
14,829
+0.06(+2.74%)
Jan 11, 2019
2.068
2.181
1.993
2.050
13,463
-0.01(-0.45%)
Jan 10, 2019
2.087
2.209
2.059
2.059
2,891
+0.07(+3.77%)
Jan 09, 2019
2.003
2.003
1.965
1.984
14,097
-0.01(-0.47%)
Jan 08, 2019
2.003
2.012
1.956
1.993
23,519
-0.02(-0.93%)
Jan 07, 2019
2.087
2.124
1.956
2.012
14,013
-0.06(-2.71%)
Jan 04, 2019
2.124
2.124
1.956
2.068
62,293
+0.00(+0.13%)
Jan 03, 2019
2.199
2.199
2.040
2.066
1,849
+0.02(+0.79%)
Jan 02, 2019
2.050
2.143
2.050
2.050
594
-0.07(-3.10%)
Dec 31, 2018
1.965
2.227
1.965
2.115
30,986
+0.08(+4.15%)
Dec 28, 2018
2.012
2.106
1.993
2.031
33,550
+0.03(+1.40%)
Dec 27, 2018
1.947
2.087
1.947
2.003
80,562
+0.00(+0.00%)
Dec 26, 2018
2.087
2.087
1.975
2.003
1,541
-0.09(-4.46%)
Dec 24, 2018
1.984
2.096
1.937
2.096
13,035
+0.11(+5.66%)
Dec 21, 2018
1.993
2.022
1.984
1.984
12,928
+0.00(+0.00%)
Dec 20, 2018
2.031
2.096
1.984
1.984
10,647
+0.01(+0.47%)
Dec 19, 2018
2.059
2.106
1.947
1.975
49,175
-0.05(-2.32%)
Dec 18, 2018
1.891
2.123
1.891
2.022
87,726
+0.11(+5.88%)
Dec 17, 2018
1.909
2.003
1.900
1.909
43,722
-0.13(-6.42%)
Dec 14, 2018
1.900
2.050
1.900
2.040
270,435
+0.14(+7.39%)
Dec 13, 2018
1.975
1.993
1.900
1.900
5,649
-0.07(-3.37%)
Dec 12, 2018
1.928
2.031
1.891
1.966
16,225
+0.07(+3.49%)
Dec 11, 2018
1.909
1.919
1.891
1.900
15,134
+0.00(+0.00%)
Dec 10, 2018
1.900
1.919
1.900
1.900
9,124
-0.02(-0.98%)
Dec 07, 2018
1.900
1.937
1.900
1.919
50,432
+0.02(+0.99%)
Dec 06, 2018
1.909
1.960
1.900
1.900
6,506
-0.02(-0.98%)
Dec 04, 2018
1.937
1.956
1.900
1.919
29,276
-0.07(-3.30%)
Dec 03, 2018
1.937
2.012
1.937
1.984
13,424
+0.07(+3.41%)
Nov 30, 2018
2.096
2.106
1.919
1.919
18,164
-0.14(-6.82%)
Nov 29, 2018
1.993
2.059
1.891
2.059
36,135
+0.03(+1.48%)
Nov 28, 2018
2.096
2.096
1.965
2.029
10,980
+0.10(+5.24%)
Nov 27, 2018
2.031
2.087
1.928
1.928
1,369
-0.06(-3.22%)
Nov 26, 2018
1.965
1.992
1.965
1.992
1,298
-0.01(-0.54%)
Nov 23, 2018
1.919
2.003
1.919
2.003
320
+0.07(+3.38%)
Nov 21, 2018
1.937
1.937
1.937
0
+0.00(+0.00%)
Nov 20, 2018
1.928
2.078
1.919
1.937
10,080
-0.01(-0.48%)
Nov 19, 2018
1.993
2.031
1.947
1.947
7,430
-0.04(-1.89%)
Nov 16, 2018
2.050
2.059
1.984
1.984
9,509
-0.06(-2.75%)
Nov 15, 2018
1.975
2.050
1.975
2.040
12,825
-0.01(-0.45%)
Nov 14, 2018
1.993
2.106
1.956
2.050
56,936
+0.07(+3.79%)
Nov 13, 2018
2.175
2.175
1.975
1.975
94,876
-0.18(-8.26%)
Nov 12, 2018
2.153
2.190
2.153
2.153
9,380
-0.04(-1.71%)
Nov 09, 2018
2.199
2.237
2.162
2.190
19,767
-0.03(-1.27%)
Nov 08, 2018
2.237
2.237
2.194
2.218
9,926
-0.01(-0.42%)
Nov 07, 2018
2.216
2.237
2.216
2.227
7,151
-0.01(-0.42%)
Nov 06, 2018
2.218
2.237
2.218
2.237
8,756
+0.01(+0.42%)
Nov 05, 2018
2.265
2.265
2.227
2.227
1,833
+0.01(+0.42%)
Nov 02, 2018
2.265
2.293
2.218
2.218
3,953
-0.05(-2.07%)
Nov 01, 2018
2.284
2.293
2.218
2.265
31,264
+0.00(+0.00%)
Oct 31, 2018
2.267
2.267
2.265
2.265
3,740
-0.01(-0.41%)
Oct 30, 2018
2.250
2.284
2.250
2.274
2,039
-0.01(-0.41%)
Oct 29, 2018
2.293
2.293
2.265
2.284
10,549
+0.01(+0.41%)
Oct 26, 2018
2.293
2.293
2.218
2.274
27,994
+0.05(+2.10%)
Oct 25, 2018
2.274
2.293
2.227
2.227
3,330
-0.06(-2.46%)
Oct 24, 2018
2.256
2.293
2.256
2.284
2,222
+0.05(+2.09%)
Oct 23, 2018
2.246
2.284
2.209
2.237
17,306
-0.02(-0.83%)
Oct 22, 2018
2.256
2.293
2.256
2.256
6,323
-0.03(-1.23%)
Oct 19, 2018
2.302
2.302
2.265
2.284
46,052
-0.05(-2.08%)
Oct 18, 2018
2.330
2.340
2.312
2.332
9,093
+0.02(+1.08%)
Oct 17, 2018
2.302
2.312
2.302
2.307
8,365
+0.01(+0.61%)
Oct 16, 2018
2.321
2.321
2.291
2.293
6,140
-0.02(-0.81%)
Oct 15, 2018
2.330
2.330
2.312
2.312
9,601
+0.00(+0.00%)
Oct 12, 2018
2.312
2.312
2.312
2.312
1,175
+0.05(+2.07%)
Oct 11, 2018
2.265
2.302
2.265
2.265
18,008
+0.00(+0.00%)
Oct 10, 2018
2.313
2.365
2.265
2.265
17,871
-0.03(-1.22%)
Oct 09, 2018
2.274
2.480
2.265
2.293
60,965
+0.00(+0.00%)
Oct 08, 2018
2.293
2.349
2.265
2.293
9,838
-0.03(-1.21%)
Oct 05, 2018
2.293
2.321
2.293
2.321
5,663
+0.06(+2.48%)
Oct 04, 2018
2.293
2.293
2.265
2.265
7,734
-0.03(-1.22%)
Oct 03, 2018
2.265
2.312
2.265
2.293
8,207
+0.03(+1.24%)
Oct 02, 2018
2.330
2.340
2.227
2.265
31,956
-0.04(-1.63%)
Oct 01, 2018
2.415
2.415
2.293
2.302
19,863
-0.07(-3.15%)
Sep 28, 2018
2.340
2.424
2.340
2.377
23,827
+0.07(+3.25%)
Sep 27, 2018
2.302
2.302
2.302
40
+0.00(+0.00%)
Sep 26, 2018
2.368
2.372
2.302
2.302
2,936
+0.00(+0.00%)
Sep 25, 2018
2.330
2.341
2.293
2.302
31,684
+0.01(+0.41%)
Sep 24, 2018
2.442
2.443
2.293
2.293
31,583
-0.13(-5.41%)
Sep 21, 2018
2.405
2.433
2.358
2.424
20,728
+0.12(+5.28%)
Sep 20, 2018
2.312
2.312
2.293
2.302
3,985
-0.03(-1.20%)
Sep 19, 2018
2.358
2.404
2.330
2.330
14,820
-0.03(-1.19%)
Sep 18, 2018
2.330
2.452
2.330
2.358
13,077
+0.03(+1.20%)
Sep 17, 2018
2.368
2.387
2.330
2.330
3,120
-0.05(-1.97%)
Sep 14, 2018
2.443
2.499
2.330
2.377
50,112
-0.08(-3.19%)
Sep 13, 2018
2.446
2.499
2.433
2.455
2,657
+0.02(+0.91%)
Sep 12, 2018
2.443
2.443
2.433
2.433
419
-0.03(-1.14%)
Sep 11, 2018
2.489
2.499
2.424
2.461
4,337
-0.06(-2.23%)
Sep 10, 2018
2.452
2.518
2.440
2.517
10,953
+0.04(+1.51%)
Sep 07, 2018
2.480
2.489
2.480
2.480
2,778
-0.02(-0.75%)
Sep 06, 2018
2.453
2.508
2.453
2.499
2,214
+0.01(+0.53%)
Sep 05, 2018
2.518
2.522
2.452
2.486
4,888
-0.08(-3.07%)
Sep 04, 2018
2.547
2.564
2.541
2.564
6,366
+0.05(+1.86%)
Aug 31, 2018
2.518
2.518
2.518
0
+0.02(+1.00%)
Aug 30, 2018
2.483
2.507
2.483
2.493
1,089
-0.07(-2.65%)
Aug 29, 2018
2.560
2.560
2.560
2.560
688
-0.05(-1.95%)
Aug 28, 2018
2.583
2.621
2.527
2.611
2,118
-0.01(-0.36%)
Aug 27, 2018
2.518
2.667
2.518
2.621
10,508
+0.08(+3.32%)
Aug 24, 2018
2.499
2.649
2.499
2.536
9,082
+0.08(+3.44%)
Aug 23, 2018
2.527
2.527
2.449
2.452
11,322
-0.07(-2.96%)
Aug 22, 2018
2.443
2.527
2.443
2.527
81,791
+0.19(+8.00%)
Aug 21, 2018
2.433
2.480
2.340
2.340
25,695
-0.05(-1.96%)
Aug 20, 2018
2.444
2.444
2.387
2.387
7,366
-0.05(-1.92%)
Aug 17, 2018
2.433
2.480
2.433
2.433
13,997
-0.02(-0.76%)
Aug 16, 2018
2.492
2.492
2.433
2.452
10,290
-0.02(-0.87%)
Aug 15, 2018
2.390
2.527
2.379
2.474
8,636
+0.10(+4.06%)
Aug 14, 2018
2.340
2.377
2.312
2.377
31,030
+0.02(+0.79%)
Aug 13, 2018
2.489
2.489
2.340
2.358
44,875
-0.15(-5.97%)
Aug 10, 2018
2.387
2.508
2.302
2.508
11,860
+0.17(+7.20%)
Aug 09, 2018
2.592
2.742
2.340
2.340
90,145
-0.32(-11.97%)
Aug 08, 2018
2.677
2.789
2.639
2.658
16,892
-0.01(-0.35%)
Aug 07, 2018
2.724
2.724
2.667
2.667
4,022
-0.05(-1.72%)
Aug 03, 2018
2.714
2.714
2.714
0
-0.04(-1.36%)
Aug 02, 2018
2.761
2.761
2.752
2.752
9,199
+0.00(+0.00%)
Aug 01, 2018
54
+0.00(+0.00%)
Jul 31, 2018
2.752
2.808
2.752
2.752
13,675
-0.05(-1.67%)
Jul 30, 2018
2.780
2.798
2.780
2.798
356
+0.00(+0.00%)
Jul 27, 2018
2.770
2.798
2.770
2.798
854
+0.00(+0.00%)
Jul 26, 2018
2.762
2.798
2.762
2.798
1,300
+0.00(+0.00%)
Jul 25, 2018
2.784
2.798
2.784
2.798
3,469
+0.03(+1.01%)
Jul 24, 2018
2.781
2.798
2.770
2.770
4,978
-0.02(-0.67%)
Jul 23, 2018
2.770
2.798
2.770
2.789
852
-0.01(-0.33%)
Jul 20, 2018
2.808
2.808
2.777
2.798
9,354
-0.01(-0.33%)
Jul 19, 2018
2.817
2.817
2.808
2.808
1,941
-0.01(-0.33%)
Jul 18, 2018
2.808
2.845
2.808
2.817
2,334
-0.04(-1.31%)
Jul 17, 2018
2.808
2.854
2.752
2.854
10,488
+0.09(+3.39%)
Jul 16, 2018
2.808
2.845
2.761
2.761
3,742
-0.09(-3.28%)
Jul 13, 2018
2.761
2.854
2.761
2.854
7,911
+0.06(+2.01%)
Jul 12, 2018
2.761
2.798
2.752
2.798
2,010
+0.00(+0.00%)
Jul 11, 2018
2.789
2.854
2.714
2.798
8,978
+0.07(+2.75%)
Jul 10, 2018
2.808
2.854
2.714
2.723
21,904
-0.10(-3.64%)
Jul 09, 2018
2.789
2.836
2.789
2.826
6,818
+0.06(+2.03%)
Jul 06, 2018
2.808
2.836
2.770
2.770
2,513
-0.06(-1.99%)
Jul 05, 2018
2.826
2.826
2.826
2.826
269
+0.06(+2.03%)
Jul 03, 2018
2.770
2.770
2.770
0
+0.04(+1.34%)
Jul 02, 2018
2.742
2.798
2.734
2.734
2,943
+0.01(+0.38%)
Jun 29, 2018
2.723
2.752
2.714
2.723
7,913
+0.00(+0.17%)
Jun 28, 2018
2.705
2.723
2.691
2.719
9,624
+0.00(+0.08%)
Jun 27, 2018
2.714
2.717
2.695
2.717
3,787
-0.06(-2.03%)
Jun 26, 2018
2.723
2.773
2.723
2.773
4,144
+0.06(+2.06%)
Jun 25, 2018
2.714
2.766
2.705
2.717
4,418
-0.09(-3.23%)
Jun 22, 2018
2.733
2.836
2.733
2.808
12,851
-0.02(-0.66%)
Jun 21, 2018
2.752
2.836
2.723
2.826
4,655
+0.02(+0.67%)
Jun 20, 2018
2.667
2.836
2.667
2.808
37,266
+0.13(+4.89%)
Jun 19, 2018
2.723
2.723
2.677
2.677
6,429
-0.03(-1.04%)
Jun 18, 2018
2.697
2.775
2.667
2.705
5,827
+0.03(+1.05%)
Jun 15, 2018
2.694
2.699
2.677
2.677
6,663
-0.04(-1.38%)
Jun 14, 2018
2.686
2.714
2.686
2.714
10,638
+0.04(+1.40%)
Jun 13, 2018
2.686
2.766
2.677
2.677
1,884
-0.00(-0.00%)
Jun 12, 2018
2.686
2.686
2.667
2.677
2,727
-0.03(-1.03%)
Jun 11, 2018
2.714
2.714
2.667
2.705
41,243
-0.02(-0.69%)
Jun 08, 2018
2.752
2.789
2.714
2.723
15,023
+0.00(+0.00%)
Jun 07, 2018
2.752
2.760
2.714
2.723
2,766
-0.01(-0.34%)
Jun 06, 2018
2.733
2.845
2.708
2.733
10,657
+0.04(+1.39%)
Jun 05, 2018
2.714
2.723
2.686
2.695
36,514
-0.01(-0.35%)
Jun 04, 2018
2.677
2.722
2.677
2.705
2,720
-0.05(-1.70%)
Jun 01, 2018
2.736
2.761
2.649
2.752
9,746
+0.03(+1.03%)
May 31, 2018
2.719
2.729
2.621
2.723
32,552
+0.02(+0.69%)
May 30, 2018
2.780
2.780
2.705
2.705
7,268
+0.00(+0.00%)
May 29, 2018
2.761
2.780
2.686
2.705
2,987
-0.08(-3.02%)
May 25, 2018
2.789
2.789
2.789
0
+0.04(+1.36%)
May 24, 2018
2.733
2.789
2.733
2.752
3,292
+0.01(+0.34%)
May 23, 2018
2.808
2.817
2.677
2.742
29,516
-0.07(-2.34%)
May 22, 2018
2.808
2.826
2.808
2.808
4,192
-0.01(-0.33%)
May 21, 2018
2.808
2.824
2.808
2.817
19,510
+0.05(+1.69%)
May 18, 2018
2.798
2.798
2.686
2.770
1,873
+0.05(+1.72%)
May 17, 2018
2.667
2.817
2.667
2.723
12,356
+0.00(+0.00%)
May 16, 2018
2.789
2.789
2.704
2.723
23,723
-0.08(-3.00%)
May 15, 2018
2.677
2.836
2.677
2.808
14,742
+0.11(+4.17%)
May 14, 2018
2.883
2.883
2.677
2.695
39,456
-0.16(-5.56%)
May 11, 2018
2.831
2.854
2.831
2.854
2,346
+0.06(+1.99%)
May 10, 2018
2.828
2.828
2.667
2.798
112,711
-0.07(-2.29%)
May 09, 2018
3.107
3.107
2.621
2.864
33,751
-0.22(-7.27%)
May 08, 2018
3.219
3.219
3.060
3.088
5,060
-0.05(-1.49%)
May 07, 2018
3.117
3.210
3.117
3.135
6,055
-0.13(-4.01%)
May 04, 2018
3.238
3.266
3.238
3.266
999
+0.08(+2.65%)
May 03, 2018
3.060
3.192
3.004
3.182
13,501
+0.09(+3.03%)
May 02, 2018
3.135
3.145
3.014
3.088
11,988
-0.07(-2.08%)
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.