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
Navios Maritime Containers L.P.
(NQ:
NMCI
)
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, 2020
0.7750
0.7801
0.7200
0.7430
84,084
-0.01(-1.05%)
Apr 29, 2020
0.7152
0.7799
0.6962
0.7509
103,591
+0.03(+3.73%)
Apr 28, 2020
0.7147
0.7399
0.6901
0.7239
294,342
+0.01(+1.96%)
Apr 27, 2020
0.7200
0.7200
0.6900
0.7100
127,944
+0.01(+2.14%)
Apr 24, 2020
0.7024
0.7200
0.6650
0.6951
133,000
-0.00(-0.70%)
Apr 23, 2020
0.7399
0.7400
0.5534
0.7000
550,253
-0.02(-2.78%)
Apr 22, 2020
0.7290
0.8400
0.6606
0.7200
429,794
+0.03(+4.18%)
Apr 21, 2020
0.8500
0.8600
0.6400
0.6911
912,824
-0.18(-20.56%)
Apr 20, 2020
0.7000
1.000
0.7000
0.8700
1,799,430
+0.11(+15.23%)
Apr 17, 2020
0.7500
0.7550
0.7200
0.7550
14,800
+0.03(+3.99%)
Apr 16, 2020
0.7178
0.7301
0.7000
0.7260
54,866
-0.00(-0.51%)
Apr 15, 2020
0.7999
0.7999
0.6810
0.7297
70,474
-0.05(-6.26%)
Apr 14, 2020
0.6600
0.8344
0.6320
0.7784
125,082
+0.09(+12.89%)
Apr 13, 2020
0.6900
0.6900
0.6161
0.6895
74,846
-0.01(-1.42%)
Apr 09, 2020
0.6757
0.7058
0.5540
0.6994
143,700
+0.11(+18.91%)
Apr 08, 2020
0.5775
0.6440
0.5301
0.5882
174,686
+0.04(+6.95%)
Apr 07, 2020
0.6300
0.6300
0.5400
0.5500
224,102
-0.07(-12.00%)
Apr 06, 2020
0.6225
0.6500
0.6000
0.6250
42,094
+0.01(+2.44%)
Apr 03, 2020
0.6000
0.6300
0.6000
0.6101
36,100
-0.00(-0.42%)
Apr 02, 2020
0.7001
0.7317
0.6057
0.6127
83,610
-0.09(-12.47%)
Apr 01, 2020
0.7000
0.7200
0.7000
0.7000
29,844
-0.01(-1.42%)
Mar 31, 2020
0.8100
0.8100
0.7000
0.7101
36,187
-0.04(-5.32%)
Mar 30, 2020
0.7300
0.8000
0.6800
0.7500
128,964
+0.01(+1.12%)
Mar 27, 2020
0.8000
0.8200
0.7223
0.7417
211,500
-0.05(-6.11%)
Mar 26, 2020
0.7000
0.8300
0.7000
0.7900
70,303
+0.09(+12.86%)
Mar 25, 2020
0.6300
0.7237
0.6300
0.7000
155,970
+0.07(+11.11%)
Mar 24, 2020
0.7400
0.7600
0.6000
0.6300
38,061
-0.07(-9.97%)
Mar 23, 2020
0.6200
0.7350
0.6000
0.6998
11,853
+0.04(+6.05%)
Mar 20, 2020
0.8000
0.8100
0.6011
0.6599
106,000
-0.05(-7.20%)
Mar 19, 2020
0.7313
0.8000
0.6900
0.7111
47,347
+0.02(+3.06%)
Mar 18, 2020
0.7700
0.8035
0.5852
0.6900
91,799
-0.16(-18.82%)
Mar 17, 2020
0.9800
0.9800
0.7400
0.8500
20,191
+0.13(+18.72%)
Mar 16, 2020
0.8200
0.9546
0.7160
0.7160
45,757
-0.27(-27.08%)
Mar 13, 2020
1.000
1.000
0.9220
0.9819
18,500
+0.04(+4.47%)
Mar 12, 2020
0.9000
0.9903
0.8206
0.9399
15,688
-0.00(-0.01%)
Mar 11, 2020
1.050
1.080
0.9001
0.9400
94,450
-0.06(-6.00%)
Mar 10, 2020
1.100
1.100
0.9300
1.000
81,182
-0.11(-9.91%)
Mar 09, 2020
1.000
1.110
0.8700
1.110
117,205
+0.01(+0.83%)
Mar 06, 2020
1.120
1.180
1.070
1.101
86,100
-0.02(-1.71%)
Mar 05, 2020
1.210
1.210
1.120
1.120
187,088
+0.01(+0.90%)
Mar 04, 2020
1.170
1.239
1.110
1.110
90,812
+0.00(+0.00%)
Mar 03, 2020
1.180
1.200
1.110
1.110
159,361
-0.03(-2.63%)
Mar 02, 2020
1.180
1.222
1.120
1.140
128,762
+0.00(+0.00%)
Feb 28, 2020
1.130
1.190
1.120
1.140
73,200
-0.01(-0.74%)
Feb 27, 2020
1.150
1.160
1.110
1.149
51,720
+0.02(+1.64%)
Feb 26, 2020
1.180
1.210
1.100
1.130
39,687
-0.02(-1.74%)
Feb 25, 2020
1.225
1.225
1.150
1.150
67,152
-0.05(-4.17%)
Feb 24, 2020
1.240
1.255
1.170
1.200
166,596
-0.09(-6.97%)
Feb 21, 2020
1.300
1.334
1.269
1.290
88,000
-0.01(-0.78%)
Feb 20, 2020
1.300
1.455
1.290
1.300
146,575
+0.04(+3.17%)
Feb 19, 2020
1.332
1.358
1.260
1.260
98,421
-0.07(-5.26%)
Feb 18, 2020
1.390
1.390
1.330
1.330
121,897
-0.05(-3.62%)
Feb 14, 2020
1.390
1.470
1.363
1.380
74,500
+0.00(+0.14%)
Feb 13, 2020
1.390
1.460
1.373
1.378
123,803
-0.08(-5.61%)
Feb 12, 2020
1.390
1.483
1.390
1.460
75,596
+0.07(+5.04%)
Feb 11, 2020
1.400
1.475
1.380
1.390
151,111
-0.01(-0.36%)
Feb 10, 2020
1.500
1.540
1.385
1.395
178,966
-0.07(-5.10%)
Feb 07, 2020
1.580
1.588
1.420
1.470
170,500
-0.11(-6.96%)
Feb 06, 2020
1.630
1.630
1.570
1.580
154,915
-0.07(-4.24%)
Feb 05, 2020
1.740
1.740
1.639
1.650
56,829
-0.07(-4.08%)
Feb 04, 2020
1.690
1.730
1.660
1.720
81,474
+0.03(+1.78%)
Feb 03, 2020
1.670
1.700
1.660
1.690
10,995
+0.00(+0.00%)
Jan 31, 2020
1.650
1.710
1.607
1.690
58,300
+0.01(+0.89%)
Jan 30, 2020
1.690
1.717
1.621
1.675
117,724
-0.02(-1.46%)
Jan 29, 2020
1.705
1.730
1.690
1.700
15,866
-0.02(-1.16%)
Jan 28, 2020
1.650
1.720
1.640
1.720
18,595
+0.08(+4.88%)
Jan 27, 2020
1.650
1.655
1.591
1.640
135,843
-0.03(-1.60%)
Jan 24, 2020
1.730
1.730
1.665
1.667
64,300
-0.12(-6.80%)
Jan 23, 2020
1.780
1.812
1.723
1.788
62,657
-0.01(-0.66%)
Jan 22, 2020
1.800
1.820
1.790
1.800
20,859
-0.01(-0.55%)
Jan 21, 2020
1.830
1.830
1.800
1.810
44,506
-0.02(-1.09%)
Jan 17, 2020
1.810
1.839
1.810
1.830
6,700
+0.01(+0.54%)
Jan 16, 2020
1.830
1.850
1.760
1.820
58,773
-0.02(-1.09%)
Jan 15, 2020
1.850
1.890
1.840
1.840
16,426
-0.02(-1.08%)
Jan 14, 2020
1.830
1.940
1.830
1.860
44,966
+0.02(+1.09%)
Jan 13, 2020
1.840
1.950
1.810
1.840
29,041
+0.00(+0.00%)
Jan 10, 2020
1.840
1.850
1.810
1.840
36,900
+0.01(+0.55%)
Jan 09, 2020
1.870
1.870
1.820
1.830
29,948
-0.02(-1.08%)
Jan 08, 2020
1.948
1.948
1.850
1.850
75,067
+0.00(+0.00%)
Jan 07, 2020
1.980
1.980
1.850
1.850
63,011
-0.11(-5.61%)
Jan 06, 2020
1.910
1.980
1.880
1.960
74,642
+0.04(+2.08%)
Jan 03, 2020
2.040
2.040
1.915
1.920
174,100
-0.12(-5.82%)
Jan 02, 2020
2.130
2.150
2.000
2.039
59,537
-0.11(-5.18%)
Dec 31, 2019
2.110
2.165
2.100
2.150
92,400
+0.05(+2.38%)
Dec 30, 2019
2.000
2.140
1.984
2.100
78,937
+0.08(+3.96%)
Dec 27, 2019
2.160
2.160
2.020
2.020
64,300
-0.04(-1.94%)
Dec 26, 2019
2.050
2.087
2.030
2.060
75,615
+0.01(+0.49%)
Dec 24, 2019
2.070
2.120
2.000
2.050
190,200
+0.05(+2.50%)
Dec 23, 2019
1.950
2.030
1.920
2.000
159,859
+0.11(+5.82%)
Dec 20, 2019
1.850
1.920
1.830
1.890
78,900
+0.03(+1.61%)
Dec 19, 2019
1.750
1.880
1.740
1.860
157,656
+0.16(+9.41%)
Dec 18, 2019
1.630
1.730
1.610
1.700
98,007
+0.08(+4.94%)
Dec 17, 2019
1.660
1.660
1.590
1.620
110,511
-0.07(-4.14%)
Dec 16, 2019
1.650
1.710
1.630
1.690
118,000
+0.04(+2.42%)
Dec 13, 2019
1.620
1.730
1.600
1.650
93,800
+0.03(+1.85%)
Dec 12, 2019
1.590
1.705
1.590
1.620
266,134
+0.03(+1.89%)
Dec 11, 2019
1.610
1.620
1.580
1.590
61,230
-0.02(-1.24%)
Dec 10, 2019
1.640
1.650
1.590
1.610
59,196
-0.01(-0.62%)
Dec 09, 2019
1.600
1.690
1.570
1.620
210,310
+0.00(+0.00%)
Dec 06, 2019
1.620
1.640
1.580
1.620
132,400
+0.04(+2.53%)
Dec 05, 2019
1.650
1.650
1.570
1.580
152,080
-0.04(-2.47%)
Dec 04, 2019
1.660
1.700
1.610
1.620
118,607
-0.02(-1.22%)
Dec 03, 2019
1.630
1.650
1.620
1.640
79,787
-0.02(-1.20%)
Dec 02, 2019
1.740
1.750
1.650
1.660
205,019
-0.08(-4.41%)
Nov 29, 2019
1.631
1.736
1.620
1.736
63,000
+0.11(+6.53%)
Nov 27, 2019
1.600
1.660
1.600
1.630
114,600
+0.02(+1.24%)
Nov 26, 2019
1.630
1.680
1.590
1.610
319,325
+0.00(+0.00%)
Nov 25, 2019
1.620
1.680
1.570
1.610
643,587
-0.02(-1.23%)
Nov 22, 2019
1.650
1.700
1.570
1.630
345,500
+0.03(+2.00%)
Nov 21, 2019
1.630
1.750
1.560
1.598
148,222
-0.01(-0.74%)
Nov 20, 2019
1.730
1.730
1.610
1.610
76,173
-0.07(-4.17%)
Nov 19, 2019
1.830
1.840
1.650
1.680
144,991
-0.12(-6.67%)
Nov 18, 2019
1.900
1.900
1.800
1.800
48,874
-0.11(-5.76%)
Nov 15, 2019
1.880
1.920
1.800
1.910
37,600
+0.07(+3.81%)
Nov 14, 2019
1.870
1.910
1.780
1.840
73,244
-0.05(-2.65%)
Nov 13, 2019
1.880
1.960
1.880
1.890
2,759
-0.01(-0.53%)
Nov 12, 2019
1.910
1.970
1.890
1.900
7,779
-0.03(-1.55%)
Nov 11, 2019
1.930
1.980
1.855
1.930
108,882
+0.03(+1.58%)
Nov 08, 2019
1.920
1.950
1.900
1.900
33,700
-0.04(-2.06%)
Nov 07, 2019
1.990
1.990
1.920
1.940
17,626
-0.03(-1.52%)
Nov 06, 2019
1.980
2.005
1.950
1.970
17,863
-0.02(-1.01%)
Nov 05, 2019
2.000
2.035
1.960
1.990
8,702
-0.01(-0.50%)
Nov 04, 2019
2.010
2.070
1.950
2.000
37,736
-0.01(-0.66%)
Nov 01, 2019
2.150
2.150
2.000
2.013
14,500
+0.02(+1.17%)
Oct 31, 2019
2.010
2.020
1.950
1.990
20,357
-0.03(-1.24%)
Oct 30, 2019
2.080
2.121
2.000
2.015
59,627
-0.03(-1.71%)
Oct 29, 2019
2.020
2.130
2.000
2.050
52,980
+0.00(+0.00%)
Oct 28, 2019
2.080
2.164
2.010
2.050
33,783
-0.04(-1.91%)
Oct 25, 2019
2.020
2.132
2.020
2.090
28,400
+0.06(+2.96%)
Oct 24, 2019
2.060
2.146
2.010
2.030
23,967
-0.03(-1.46%)
Oct 23, 2019
1.940
2.150
1.940
2.060
47,054
+0.11(+5.64%)
Oct 22, 2019
1.970
2.010
1.910
1.950
32,477
-0.03(-1.52%)
Oct 21, 2019
2.020
2.020
1.940
1.980
1,872
-0.04(-1.98%)
Oct 18, 2019
2.060
2.070
1.950
2.020
16,200
-0.05(-2.42%)
Oct 17, 2019
2.100
2.145
2.050
2.070
16,582
-0.03(-1.43%)
Oct 16, 2019
2.060
2.144
2.010
2.100
42,466
+0.05(+2.44%)
Oct 15, 2019
2.050
2.100
2.050
2.050
15,041
-0.01(-0.49%)
Oct 14, 2019
2.070
2.090
1.980
2.060
43,116
+0.01(+0.49%)
Oct 11, 2019
2.120
2.131
2.050
2.050
51,200
-0.03(-1.44%)
Oct 10, 2019
2.040
2.210
2.000
2.080
49,490
+0.07(+3.48%)
Oct 09, 2019
2.000
2.090
1.970
2.010
81,121
+0.01(+0.50%)
Oct 08, 2019
1.940
2.000
1.880
2.000
49,148
+0.06(+3.09%)
Oct 07, 2019
1.920
2.010
1.870
1.940
75,373
+0.00(+0.00%)
Oct 04, 2019
1.950
1.960
1.920
1.940
5,400
-0.02(-1.02%)
Oct 03, 2019
1.890
1.960
1.870
1.960
17,695
+0.11(+5.95%)
Oct 02, 2019
1.980
1.990
1.800
1.850
36,992
-0.13(-6.57%)
Oct 01, 2019
1.990
2.010
1.980
1.980
1,351
-0.01(-0.50%)
Sep 30, 2019
2.000
2.090
1.970
1.990
23,065
+0.01(+0.51%)
Sep 27, 2019
1.980
2.095
1.980
1.980
2,200
-0.01(-0.50%)
Sep 26, 2019
1.970
2.080
1.950
1.990
15,698
-0.01(-0.50%)
Sep 25, 2019
2.000
2.050
1.990
2.000
29,319
+0.00(+0.00%)
Sep 24, 2019
2.060
2.141
2.000
2.000
2,707
-0.06(-2.91%)
Sep 23, 2019
2.110
2.122
2.060
2.060
631
-0.07(-3.29%)
Sep 20, 2019
2.160
2.170
2.050
2.130
18,800
-0.01(-0.47%)
Sep 19, 2019
1.990
2.170
1.990
2.140
37,411
+0.14(+7.00%)
Sep 18, 2019
2.090
2.116
1.950
2.000
19,627
-0.10(-4.76%)
Sep 17, 2019
2.040
2.150
2.040
2.100
14,852
+0.05(+2.44%)
Sep 16, 2019
2.010
2.080
2.010
2.050
5,309
+0.01(+0.49%)
Sep 13, 2019
2.080
2.130
2.010
2.040
23,400
-0.05(-2.39%)
Sep 12, 2019
2.120
2.140
2.075
2.090
16,276
-0.04(-2.11%)
Sep 11, 2019
2.070
2.144
1.950
2.135
57,136
+0.07(+3.64%)
Sep 10, 2019
1.990
2.110
1.920
2.060
35,138
+0.06(+3.00%)
Sep 09, 2019
1.870
2.080
1.870
2.000
39,270
+0.14(+7.53%)
Sep 06, 2019
1.830
1.950
1.830
1.860
13,000
+0.03(+1.64%)
Sep 05, 2019
1.910
1.990
1.830
1.830
24,980
+0.00(+0.00%)
Sep 04, 2019
1.910
2.020
1.800
1.830
111,635
-0.08(-4.19%)
Sep 03, 2019
1.980
2.000
1.900
1.910
19,895
-0.09(-4.50%)
Aug 30, 2019
2.060
2.105
2.000
2.000
17,400
-0.06(-2.91%)
Aug 29, 2019
2.060
2.140
1.990
2.060
6,777
-0.07(-3.29%)
Aug 28, 2019
2.040
2.210
1.970
2.130
30,570
+0.07(+3.40%)
Aug 27, 2019
1.980
2.060
1.960
2.060
2,377
+0.11(+5.64%)
Aug 26, 2019
1.960
1.960
1.950
1.950
4,088
-0.04(-2.01%)
Aug 23, 2019
2.020
2.047
1.950
1.990
32,900
-0.02(-1.00%)
Aug 22, 2019
2.047
2.047
2.000
2.010
3,476
-0.02(-0.99%)
Aug 21, 2019
2.030
2.060
2.020
2.030
12,297
+0.03(+1.50%)
Aug 20, 2019
2.020
2.020
1.950
2.000
2,469
+0.04(+2.04%)
Aug 19, 2019
1.940
2.050
1.931
1.960
15,613
+0.03(+1.55%)
Aug 16, 2019
1.810
1.970
1.810
1.930
25,300
+0.12(+6.63%)
Aug 15, 2019
1.800
1.820
1.720
1.810
37,650
+0.00(+0.00%)
Aug 14, 2019
1.840
1.860
1.790
1.810
26,353
-0.05(-2.95%)
Aug 13, 2019
1.900
1.906
1.830
1.865
3,540
+0.01(+0.81%)
Aug 12, 2019
1.850
1.859
1.850
1.850
6,611
+0.02(+1.09%)
Aug 09, 2019
1.870
1.880
1.820
1.830
6,700
-0.06(-3.17%)
Aug 08, 2019
1.900
1.935
1.830
1.890
42,600
+0.00(+0.00%)
Aug 07, 2019
1.920
1.920
1.850
1.890
39,911
-0.04(-2.07%)
Aug 06, 2019
1.980
2.000
1.921
1.930
23,027
-0.03(-1.53%)
Aug 05, 2019
1.960
2.030
1.920
1.960
24,149
-0.03(-1.51%)
Aug 02, 2019
2.010
2.027
1.900
1.990
20,900
-0.04(-1.97%)
Aug 01, 2019
2.120
2.130
1.900
2.030
44,657
-0.12(-5.57%)
Jul 31, 2019
2.080
2.150
2.030
2.150
19,145
+0.09(+4.35%)
Jul 30, 2019
2.215
2.215
2.020
2.060
64,249
-0.15(-6.79%)
Jul 29, 2019
2.220
2.288
2.210
2.210
13,369
+0.01(+0.45%)
Jul 26, 2019
2.190
2.320
2.100
2.200
38,300
+0.09(+4.27%)
Jul 25, 2019
2.130
2.230
2.100
2.110
53,795
+0.01(+0.48%)
Jul 24, 2019
2.280
2.300
2.000
2.100
60,585
-0.20(-8.70%)
Jul 23, 2019
2.280
2.300
2.280
2.300
11,708
+0.02(+0.88%)
Jul 22, 2019
2.310
2.310
2.200
2.280
20,884
-0.04(-1.72%)
Jul 19, 2019
2.340
2.350
2.250
2.320
20,200
+0.02(+0.87%)
Jul 18, 2019
2.370
2.370
2.300
2.300
7,195
-0.01(-0.43%)
Jul 17, 2019
2.300
2.315
2.280
2.310
3,796
-0.01(-0.43%)
Jul 16, 2019
2.260
2.359
2.220
2.320
47,417
+0.07(+3.11%)
Jul 15, 2019
2.372
2.372
2.240
2.250
5,547
-0.15(-6.25%)
Jul 12, 2019
2.370
2.440
2.240
2.400
24,300
+0.07(+3.00%)
Jul 11, 2019
2.100
2.390
2.100
2.330
42,309
+0.23(+10.95%)
Jul 10, 2019
2.289
2.289
2.090
2.100
14,669
-0.16(-7.08%)
Jul 09, 2019
2.270
2.331
2.200
2.260
23,288
-0.04(-1.74%)
Jul 08, 2019
2.430
2.430
2.250
2.300
75,739
-0.05(-2.13%)
Jul 05, 2019
2.220
2.420
2.130
2.350
105,500
+0.25(+11.90%)
Jul 03, 2019
2.050
2.125
2.050
2.100
27,000
+0.20(+10.53%)
Jul 02, 2019
2.020
2.060
1.900
1.900
11,955
-0.12(-5.94%)
Jul 01, 2019
2.010
2.020
1.960
2.020
3,032
+0.07(+3.86%)
Jun 28, 2019
1.930
1.960
1.880
1.945
14,500
+0.05(+2.37%)
Jun 27, 2019
1.877
1.921
1.860
1.900
3,764
+0.04(+2.15%)
Jun 26, 2019
1.882
1.882
1.850
1.860
3,844
-0.01(-0.53%)
Jun 25, 2019
1.830
1.870
1.790
1.870
26,481
+0.04(+2.19%)
Jun 24, 2019
1.840
1.885
1.830
1.830
7,007
+0.00(+0.00%)
Jun 21, 2019
1.840
1.883
1.810
1.830
10,300
-0.01(-0.54%)
Jun 20, 2019
1.960
1.960
1.830
1.840
19,459
-0.08(-4.17%)
Jun 19, 2019
1.820
1.920
1.815
1.920
5,027
+0.04(+2.13%)
Jun 18, 2019
1.850
1.950
1.850
1.880
24,917
-0.07(-3.59%)
Jun 17, 2019
1.890
1.950
1.890
1.950
17,970
+0.06(+3.17%)
Jun 14, 2019
1.890
1.910
1.890
1.890
4,000
+0.04(+2.16%)
Jun 13, 2019
1.800
1.940
1.780
1.850
9,203
+0.04(+2.21%)
Jun 12, 2019
1.830
1.882
1.770
1.810
5,590
-0.03(-1.63%)
Jun 11, 2019
1.860
1.900
1.800
1.840
23,755
-0.02(-1.08%)
Jun 10, 2019
1.830
1.920
1.830
1.860
12,953
+0.04(+2.20%)
Jun 07, 2019
1.894
1.902
1.810
1.820
60,600
-0.03(-1.62%)
Jun 06, 2019
1.910
1.940
1.820
1.850
23,891
-0.04(-2.12%)
Jun 05, 2019
1.960
1.986
1.890
1.890
6,321
-0.07(-3.57%)
Jun 04, 2019
1.968
2.050
1.920
1.960
15,153
+0.02(+1.03%)
Jun 03, 2019
1.990
1.990
1.860
1.940
18,314
-0.08(-3.96%)
May 31, 2019
1.980
2.090
1.850
2.020
37,900
+0.03(+1.51%)
May 30, 2019
2.080
2.160
1.990
1.990
14,096
-0.11(-5.24%)
May 29, 2019
1.920
2.115
1.860
2.100
103,684
+0.15(+7.69%)
May 28, 2019
1.950
2.036
1.930
1.950
33,412
-0.01(-0.51%)
May 24, 2019
1.950
2.000
1.930
1.960
56,700
+0.00(+0.00%)
May 23, 2019
2.080
2.130
1.944
1.960
70,164
-0.12(-5.77%)
May 22, 2019
2.170
2.199
2.070
2.080
20,933
-0.12(-5.45%)
May 21, 2019
2.120
2.275
2.100
2.200
71,655
+0.13(+6.28%)
May 20, 2019
2.110
2.110
2.010
2.070
60,260
-0.03(-1.43%)
May 17, 2019
2.290
2.299
2.100
2.100
24,100
-0.25(-10.64%)
May 16, 2019
2.190
2.380
2.160
2.350
26,711
+0.20(+9.30%)
May 15, 2019
2.161
2.197
2.150
2.150
30,635
+0.00(+0.00%)
May 14, 2019
2.120
2.186
2.043
2.150
124,300
+0.00(+0.00%)
May 13, 2019
2.300
2.311
2.110
2.150
60,183
-0.15(-6.52%)
May 10, 2019
2.350
2.350
2.260
2.300
21,000
-0.04(-1.71%)
May 09, 2019
2.324
2.410
2.324
2.340
1,828
-0.07(-2.90%)
May 08, 2019
2.310
2.490
2.310
2.410
17,917
+0.03(+1.26%)
May 07, 2019
2.390
2.449
2.300
2.380
18,210
+0.00(+0.00%)
May 06, 2019
2.470
2.489
2.300
2.380
77,632
-0.13(-5.18%)
May 03, 2019
2.460
2.540
2.380
2.510
61,900
+0.09(+3.72%)
May 02, 2019
2.458
2.547
2.380
2.420
54,358
-0.03(-1.22%)
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.