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
Recon Technology Ltd
(NQ:
RCON
)
1.580
-0.040 (-2.47%)
Streaming Delayed Price
Updated: 3:38 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, 2019
0.9400
0.9700
0.9300
0.9334
16,416
-0.01(-1.01%)
Apr 29, 2019
0.9302
0.9671
0.9300
0.9429
8,265
-0.01(-0.86%)
Apr 26, 2019
0.9500
0.9700
0.9344
0.9511
7,500
-0.01(-0.95%)
Apr 25, 2019
0.9700
0.9800
0.9200
0.9602
41,583
-0.02(-2.02%)
Apr 24, 2019
0.9700
0.9800
0.9500
0.9800
34,354
-0.00(-0.02%)
Apr 23, 2019
0.9851
0.9900
0.9638
0.9802
7,666
+0.00(+0.02%)
Apr 22, 2019
1.000
1.000
0.9700
0.9800
8,617
-0.01(-1.01%)
Apr 18, 2019
0.9627
0.9980
0.9601
0.9900
16,000
+0.02(+1.55%)
Apr 17, 2019
0.9896
1.000
0.9500
0.9749
15,790
-0.03(-2.51%)
Apr 16, 2019
0.9600
1.000
0.9500
1.000
46,523
+0.03(+3.09%)
Apr 15, 2019
1.000
1.000
0.9600
0.9700
35,825
-0.03(-3.00%)
Apr 12, 2019
1.010
1.020
1.000
1.000
24,800
-0.02(-1.96%)
Apr 11, 2019
0.9700
1.060
0.9700
1.020
169,343
+0.05(+5.15%)
Apr 10, 2019
0.9800
0.9900
0.9600
0.9700
37,323
+0.00(+0.08%)
Apr 09, 2019
0.9700
0.9798
0.9623
0.9692
21,368
-0.01(-0.94%)
Apr 08, 2019
0.9800
0.9899
0.9520
0.9784
15,557
-0.00(-0.16%)
Apr 05, 2019
0.9650
0.9800
0.9598
0.9800
7,300
+0.02(+1.55%)
Apr 04, 2019
0.9766
0.9766
0.9401
0.9650
39,894
-0.02(-1.53%)
Apr 03, 2019
0.9900
0.9900
0.9400
0.9800
20,444
-0.01(-1.01%)
Apr 02, 2019
1.010
1.010
0.9700
0.9900
7,493
+0.00(+0.00%)
Apr 01, 2019
0.9800
1.010
0.9800
0.9900
15,727
-0.01(-1.00%)
Mar 29, 2019
0.9700
1.060
0.9664
1.000
350,200
+0.02(+2.04%)
Mar 28, 2019
1.010
1.010
0.9600
0.9800
23,679
+0.00(+0.00%)
Mar 27, 2019
1.000
1.000
0.9500
0.9800
12,413
+0.00(+0.00%)
Mar 26, 2019
0.9800
0.9800
0.9400
0.9800
11,131
+0.04(+4.33%)
Mar 25, 2019
0.9700
0.9900
0.9230
0.9393
14,782
-0.05(-5.12%)
Mar 22, 2019
1.010
1.010
0.9600
0.9900
35,400
-0.03(-2.94%)
Mar 21, 2019
0.9800
1.020
0.9800
1.020
14,367
+0.03(+3.03%)
Mar 20, 2019
1.000
1.000
0.9800
0.9900
10,063
+0.01(+1.02%)
Mar 19, 2019
0.9800
1.010
0.9700
0.9800
9,835
+0.00(+0.00%)
Mar 18, 2019
0.9900
0.9900
0.9800
0.9800
13,707
+0.00(+0.00%)
Mar 15, 2019
1.020
1.020
0.9800
0.9800
16,700
-0.00(-0.50%)
Mar 14, 2019
1.000
1.000
0.9759
0.9849
26,160
-0.01(-0.52%)
Mar 13, 2019
1.000
1.010
0.9800
0.9900
40,756
-0.02(-1.98%)
Mar 12, 2019
1.010
1.040
0.9900
1.010
18,226
+0.00(+0.00%)
Mar 11, 2019
0.9500
1.050
0.9500
1.010
25,445
+0.04(+4.10%)
Mar 08, 2019
1.000
1.015
0.9400
0.9702
26,800
-0.03(-3.46%)
Mar 07, 2019
1.020
1.024
0.9900
1.005
42,542
-0.03(-2.43%)
Mar 06, 2019
1.020
1.070
1.000
1.030
46,435
-0.02(-1.90%)
Mar 05, 2019
1.000
1.080
1.000
1.050
185,260
+0.05(+5.00%)
Mar 04, 2019
1.010
1.010
0.9700
1.000
55,157
+0.02(+2.04%)
Mar 01, 2019
1.020
1.020
0.9700
0.9800
8,100
-0.02(-2.00%)
Feb 28, 2019
0.9405
1.020
0.9405
1.000
80,363
+0.01(+1.01%)
Feb 27, 2019
0.9400
0.9942
0.9000
0.9900
52,827
+0.04(+3.78%)
Feb 26, 2019
0.9950
1.000
0.9120
0.9539
15,703
-0.04(-4.13%)
Feb 25, 2019
1.000
1.020
0.9900
0.9950
72,717
-0.03(-2.45%)
Feb 22, 2019
1.030
1.030
1.000
1.020
30,700
+0.02(+2.00%)
Feb 21, 2019
1.000
1.030
1.000
1.000
19,814
+0.00(+0.00%)
Feb 20, 2019
1.000
1.030
1.000
1.000
13,211
-0.00(-0.38%)
Feb 19, 2019
1.030
1.032
0.9900
1.004
38,415
-0.03(-2.54%)
Feb 15, 2019
1.030
1.030
0.9900
1.030
39,700
+0.00(+0.00%)
Feb 14, 2019
1.020
1.030
0.9700
1.030
69,788
+0.00(+0.00%)
Feb 13, 2019
1.030
1.030
0.9300
1.030
105,245
+0.02(+1.98%)
Feb 12, 2019
1.030
1.030
1.000
1.010
17,260
-0.01(-0.68%)
Feb 11, 2019
1.030
1.040
1.010
1.017
34,560
-0.00(-0.30%)
Feb 08, 2019
1.040
1.040
1.010
1.020
5,700
+0.01(+0.99%)
Feb 07, 2019
1.010
1.030
1.010
1.010
22,757
+0.00(+0.00%)
Feb 06, 2019
1.020
1.030
1.010
1.010
14,163
-0.01(-1.46%)
Feb 05, 2019
1.020
1.040
1.000
1.025
65,088
+0.01(+1.49%)
Feb 04, 2019
1.030
1.030
1.000
1.010
105,405
+0.01(+1.00%)
Feb 01, 2019
1.090
1.090
0.9200
1.000
486,600
-0.04(-3.85%)
Jan 31, 2019
1.050
1.150
1.030
1.040
434,871
+0.00(+0.00%)
Jan 30, 2019
1.060
1.070
1.010
1.040
80,951
-0.00(-0.48%)
Jan 29, 2019
1.100
1.124
1.010
1.045
172,563
-0.04(-3.24%)
Jan 28, 2019
1.040
1.080
1.000
1.080
73,949
+0.07(+6.93%)
Jan 25, 2019
1.090
1.170
1.000
1.010
521,400
-0.19(-15.83%)
Jan 24, 2019
1.070
1.200
1.070
1.200
2,336,162
+0.13(+12.15%)
Jan 23, 2019
0.9700
1.220
0.9600
1.070
3,555,308
+0.18(+20.22%)
Jan 22, 2019
0.8900
0.9000
0.8600
0.8900
19,859
+0.03(+3.49%)
Jan 18, 2019
0.9000
0.9000
0.8500
0.8600
10,000
-0.02(-1.73%)
Jan 17, 2019
0.9000
0.9000
0.8259
0.8751
8,512
+0.02(+1.76%)
Jan 16, 2019
0.8900
0.8900
0.8600
0.8600
25,841
+0.00(+0.47%)
Jan 15, 2019
0.8210
0.8850
0.8210
0.8560
24,188
+0.01(+0.80%)
Jan 14, 2019
0.9100
0.9500
0.8251
0.8492
28,824
-0.02(-1.83%)
Jan 11, 2019
0.9000
0.9000
0.8650
0.8650
36,600
-0.04(-3.89%)
Jan 10, 2019
0.9200
0.9200
0.9000
0.9000
46,214
-0.01(-0.88%)
Jan 09, 2019
0.8432
0.9288
0.8400
0.9080
157,442
+0.11(+13.50%)
Jan 08, 2019
0.8800
0.8800
0.8000
0.8000
20,657
-0.02(-2.44%)
Jan 07, 2019
0.8430
0.8780
0.7821
0.8200
16,300
+0.03(+3.80%)
Jan 04, 2019
0.8200
0.8500
0.7800
0.7900
27,200
-0.01(-1.25%)
Jan 03, 2019
0.7585
0.8200
0.7261
0.8000
29,373
+0.08(+10.74%)
Jan 02, 2019
0.7500
0.7850
0.6800
0.7224
185,956
+0.02(+3.20%)
Dec 31, 2018
0.7200
0.7200
0.6800
0.7000
130,500
-0.02(-2.10%)
Dec 28, 2018
0.7180
0.7370
0.6300
0.7150
78,900
-0.00(-0.45%)
Dec 27, 2018
0.7400
0.7745
0.6500
0.7182
26,968
-0.00(-0.25%)
Dec 26, 2018
0.7788
0.7850
0.7200
0.7200
38,599
-0.05(-6.49%)
Dec 24, 2018
0.7500
0.7800
0.7400
0.7700
11,200
-0.01(-0.65%)
Dec 21, 2018
0.8500
0.8500
0.7230
0.7750
69,000
-0.08(-9.88%)
Dec 20, 2018
0.8000
0.8799
0.7612
0.8600
64,156
+0.06(+7.50%)
Dec 19, 2018
0.7300
0.8300
0.7300
0.8000
123,018
+0.09(+12.68%)
Dec 18, 2018
0.7500
0.7500
0.7000
0.7100
7,755
-0.04(-5.08%)
Dec 17, 2018
0.7486
0.7601
0.7250
0.7480
30,326
-0.01(-1.58%)
Dec 14, 2018
0.8000
0.8000
0.7500
0.7600
80,700
-0.02(-2.69%)
Dec 13, 2018
0.7800
0.8400
0.7800
0.7810
37,750
+0.00(+0.13%)
Dec 12, 2018
0.8572
0.8600
0.7522
0.7800
81,679
-0.04(-4.88%)
Dec 11, 2018
0.8400
0.8934
0.8101
0.8200
22,236
-0.01(-1.20%)
Dec 10, 2018
0.9500
0.9500
0.8211
0.8300
59,080
-0.09(-9.78%)
Dec 07, 2018
0.9600
0.9600
0.9200
0.9200
21,400
-0.04(-4.17%)
Dec 06, 2018
0.9600
0.9700
0.9200
0.9600
16,924
+0.04(+4.35%)
Dec 04, 2018
1.010
1.010
0.9100
0.9200
47,100
-0.08(-8.00%)
Dec 03, 2018
1.020
1.020
0.9813
1.000
15,452
+0.02(+2.04%)
Nov 30, 2018
1.000
1.030
0.9600
0.9800
57,900
-0.01(-1.01%)
Nov 29, 2018
0.9700
1.000
0.9628
0.9900
128,816
+0.04(+4.21%)
Nov 28, 2018
1.030
1.032
0.9500
0.9500
93,606
-0.07(-6.86%)
Nov 27, 2018
1.030
1.030
1.020
1.020
27,783
-0.01(-0.97%)
Nov 26, 2018
1.050
1.060
1.020
1.030
21,232
+0.00(+0.00%)
Nov 23, 2018
1.050
1.050
1.020
1.030
7,800
+0.01(+0.98%)
Nov 21, 2018
1.020
1.020
1.020
0
-0.01(-1.23%)
Nov 20, 2018
1.010
1.040
0.9999
1.033
48,954
-0.01(-0.70%)
Nov 19, 2018
1.070
1.070
1.010
1.040
63,569
+0.03(+2.97%)
Nov 16, 2018
1.110
1.110
1.000
1.010
128,700
-0.05(-4.72%)
Nov 15, 2018
1.140
1.140
1.040
1.060
37,029
-0.04(-3.57%)
Nov 14, 2018
1.170
1.170
1.053
1.099
47,382
-0.02(-2.00%)
Nov 13, 2018
1.131
1.150
1.120
1.122
20,630
+0.00(+0.14%)
Nov 12, 2018
1.160
1.160
1.120
1.120
13,055
-0.04(-3.45%)
Nov 09, 2018
1.220
1.220
1.130
1.160
40,000
+0.03(+2.46%)
Nov 08, 2018
1.180
1.180
1.132
1.132
39,691
-0.01(-0.68%)
Nov 07, 2018
1.140
1.190
1.110
1.140
52,274
+0.03(+2.69%)
Nov 06, 2018
1.170
1.170
1.050
1.110
18,513
+0.00(+0.01%)
Nov 05, 2018
1.100
1.190
1.100
1.110
88,274
-0.01(-0.89%)
Nov 02, 2018
1.080
1.180
1.060
1.120
104,900
+0.03(+2.75%)
Nov 01, 2018
1.070
1.090
1.040
1.090
72,594
+0.05(+4.81%)
Oct 31, 2018
1.070
1.100
1.040
1.040
25,822
-0.03(-2.80%)
Oct 30, 2018
1.120
1.120
1.040
1.070
38,425
-0.01(-0.93%)
Oct 29, 2018
1.130
1.130
1.030
1.080
64,899
-0.01(-0.92%)
Oct 26, 2018
1.150
1.150
1.060
1.090
26,500
-0.03(-2.38%)
Oct 25, 2018
1.130
1.130
1.050
1.117
24,634
+0.06(+5.34%)
Oct 24, 2018
1.100
1.120
1.060
1.060
45,154
-0.05(-4.50%)
Oct 23, 2018
1.120
1.150
1.060
1.110
101,337
-0.01(-0.89%)
Oct 22, 2018
1.250
1.270
1.040
1.120
328,439
-0.14(-11.11%)
Oct 19, 2018
1.210
1.330
1.210
1.260
219,400
+0.05(+4.13%)
Oct 18, 2018
1.160
1.300
1.130
1.210
533,293
+0.05(+4.31%)
Oct 17, 2018
1.130
1.190
1.110
1.160
331,415
+0.04(+3.57%)
Oct 16, 2018
1.150
1.150
1.110
1.120
39,036
+0.01(+0.90%)
Oct 15, 2018
1.110
1.160
1.100
1.110
87,410
+0.00(+0.00%)
Oct 12, 2018
1.100
1.120
1.100
1.110
28,200
-0.01(-0.89%)
Oct 11, 2018
1.100
1.120
1.100
1.120
61,282
+0.01(+0.90%)
Oct 10, 2018
1.130
1.130
1.100
1.110
101,659
-0.03(-2.63%)
Oct 09, 2018
1.140
1.140
1.130
1.140
43,073
+0.00(+0.00%)
Oct 08, 2018
1.130
1.150
1.130
1.140
61,449
-0.01(-0.87%)
Oct 05, 2018
1.150
1.165
1.130
1.150
72,100
+0.00(+0.02%)
Oct 04, 2018
1.180
1.198
1.144
1.150
53,716
-0.03(-2.56%)
Oct 03, 2018
1.170
1.210
1.150
1.180
157,693
+0.02(+1.72%)
Oct 02, 2018
1.180
1.200
1.160
1.160
67,994
-0.04(-3.33%)
Oct 01, 2018
1.220
1.240
1.200
1.200
49,727
-0.03(-2.44%)
Sep 28, 2018
1.260
1.260
1.200
1.230
64,000
-0.03(-2.38%)
Sep 27, 2018
1.300
1.300
1.250
1.260
33,813
+0.00(+0.00%)
Sep 26, 2018
1.280
1.280
1.250
1.260
64,679
-0.01(-0.79%)
Sep 25, 2018
1.430
1.560
1.230
1.270
492,303
-0.13(-9.29%)
Sep 24, 2018
1.240
1.420
1.230
1.400
644,486
+0.15(+12.00%)
Sep 21, 2018
1.250
1.260
1.230
1.250
13,700
+0.00(+0.00%)
Sep 20, 2018
1.260
1.270
1.210
1.250
37,511
+0.01(+0.81%)
Sep 19, 2018
1.260
1.260
1.170
1.240
56,329
+0.02(+1.64%)
Sep 18, 2018
1.220
1.240
1.200
1.220
25,057
+0.01(+0.83%)
Sep 17, 2018
1.190
1.220
1.190
1.210
19,867
+0.02(+1.68%)
Sep 14, 2018
1.150
1.190
1.140
1.190
13,300
+0.04(+3.48%)
Sep 13, 2018
1.170
1.220
1.150
1.150
19,999
-0.03(-2.54%)
Sep 12, 2018
1.170
1.200
1.160
1.180
19,715
+0.01(+0.85%)
Sep 11, 2018
1.150
1.204
1.150
1.170
15,774
+0.02(+1.74%)
Sep 10, 2018
1.140
1.170
1.140
1.150
22,535
+0.01(+0.88%)
Sep 07, 2018
1.120
1.170
1.120
1.140
30,100
+0.00(+0.00%)
Sep 06, 2018
1.230
1.230
1.140
1.140
65,090
-0.01(-0.87%)
Sep 05, 2018
1.180
1.180
1.110
1.150
45,404
+0.00(+0.00%)
Sep 04, 2018
1.200
1.260
1.130
1.150
159,767
-0.07(-5.74%)
Aug 31, 2018
1.220
1.220
1.220
0
-0.05(-3.74%)
Aug 30, 2018
1.270
1.273
1.250
1.267
10,055
+0.01(+0.59%)
Aug 29, 2018
1.320
1.320
1.233
1.260
43,781
-0.02(-1.56%)
Aug 28, 2018
1.340
1.340
1.250
1.280
36,090
+0.00(+0.00%)
Aug 27, 2018
1.290
1.330
1.250
1.280
83,262
-0.01(-0.78%)
Aug 24, 2018
1.280
1.330
1.270
1.290
48,300
+0.01(+0.78%)
Aug 23, 2018
1.320
1.320
1.280
1.280
22,522
-0.02(-1.54%)
Aug 22, 2018
1.290
1.350
1.280
1.300
61,416
+0.01(+0.97%)
Aug 21, 2018
1.280
1.340
1.262
1.288
37,503
+0.03(+2.18%)
Aug 20, 2018
1.280
1.290
1.220
1.260
84,953
+0.04(+3.28%)
Aug 17, 2018
1.240
1.270
1.220
1.220
50,800
+0.00(+0.00%)
Aug 16, 2018
1.240
1.279
1.210
1.220
76,207
-0.04(-3.17%)
Aug 15, 2018
1.290
1.300
1.250
1.260
42,021
-0.03(-2.33%)
Aug 14, 2018
1.300
1.370
1.170
1.290
71,565
+0.00(+0.13%)
Aug 13, 2018
1.380
1.380
1.276
1.288
117,755
-0.09(-6.64%)
Aug 10, 2018
1.380
1.410
1.350
1.380
20,900
-0.02(-1.39%)
Aug 09, 2018
1.400
1.428
1.380
1.399
33,781
-0.00(-0.04%)
Aug 08, 2018
1.400
1.430
1.380
1.400
40,754
+0.01(+0.72%)
Aug 07, 2018
1.340
1.430
1.340
1.390
80,237
+0.05(+3.73%)
Aug 06, 2018
1.430
1.490
1.340
1.340
117,295
-0.06(-4.29%)
Aug 03, 2018
1.490
1.520
1.400
1.400
87,100
-0.09(-6.04%)
Aug 02, 2018
1.540
1.540
1.430
1.490
105,652
-0.05(-3.25%)
Aug 01, 2018
1.557
1.569
1.540
1.540
36,692
-0.02(-1.28%)
Jul 31, 2018
1.620
1.640
1.560
1.560
88,504
-0.04(-2.68%)
Jul 30, 2018
1.570
1.610
1.560
1.603
88,767
-0.01(-0.44%)
Jul 27, 2018
1.630
1.630
1.600
1.610
70,200
-0.04(-2.15%)
Jul 26, 2018
1.550
1.650
1.550
1.645
121,435
+0.10(+6.15%)
Jul 25, 2018
1.540
1.580
1.487
1.550
48,199
+0.02(+1.31%)
Jul 24, 2018
1.540
1.570
1.480
1.530
93,182
-0.00(-0.07%)
Jul 23, 2018
1.550
1.589
1.510
1.531
53,911
-0.03(-1.85%)
Jul 20, 2018
1.680
1.680
1.550
1.560
70,874
-0.07(-4.29%)
Jul 19, 2018
1.750
1.560
1.630
580,122
+0.02(+1.31%)
Jul 18, 2018
1.580
1.640
1.531
1.609
97,938
+0.02(+1.19%)
Jul 17, 2018
1.630
1.669
1.520
1.590
194,155
-0.05(-3.05%)
Jul 16, 2018
1.600
1.740
1.581
1.640
521,006
+0.02(+1.23%)
Jul 13, 2018
1.430
1.735
1.400
1.620
708,552
+0.18(+12.42%)
Jul 12, 2018
1.470
1.470
1.430
1.441
154,521
-0.01(-0.62%)
Jul 11, 2018
1.470
1.470
1.400
1.450
85,780
-0.02(-1.36%)
Jul 10, 2018
1.450
1.510
1.440
1.470
107,420
+0.01(+0.68%)
Jul 09, 2018
1.490
1.520
1.450
1.460
164,310
-0.04(-2.73%)
Jul 06, 2018
1.540
1.540
1.460
1.501
330,191
-0.02(-1.57%)
Jul 05, 2018
1.550
1.550
1.490
1.525
485,033
-0.03(-1.61%)
Jul 03, 2018
1.550
1.550
1.550
0
+0.13(+9.15%)
Jul 02, 2018
1.380
1.590
1.380
1.420
2,140,338
+0.04(+2.90%)
Jun 29, 2018
1.410
1.430
1.360
1.380
123,918
-0.02(-1.08%)
Jun 28, 2018
1.450
1.520
1.370
1.395
805,530
+0.01(+0.37%)
Jun 27, 2018
1.380
1.420
1.342
1.390
215,808
+0.01(+0.72%)
Jun 26, 2018
1.420
1.440
1.370
1.380
54,012
-0.05(-3.33%)
Jun 25, 2018
1.480
1.490
1.380
1.427
169,083
-0.01(-0.80%)
Jun 22, 2018
1.410
1.500
1.371
1.439
201,092
+0.07(+5.04%)
Jun 21, 2018
1.380
1.429
1.360
1.370
119,929
-0.01(-0.95%)
Jun 20, 2018
1.400
1.450
1.380
1.383
83,177
+0.01(+0.96%)
Jun 19, 2018
1.390
1.439
1.361
1.370
152,620
-0.02(-1.44%)
Jun 18, 2018
1.320
1.420
1.320
1.390
276,306
+0.05(+3.73%)
Jun 15, 2018
1.389
1.290
1.340
183,953
+0.05(+3.88%)
Jun 14, 2018
1.320
1.330
1.280
1.290
159,024
-0.03(-2.27%)
Jun 13, 2018
1.360
1.400
1.320
1.320
272,181
-0.07(-5.04%)
Jun 12, 2018
1.590
1.590
1.370
1.390
825,241
+0.04(+2.96%)
Jun 11, 2018
1.790
1.900
1.350
1.350
4,899,726
+0.06(+4.73%)
Jun 08, 2018
1.280
1.300
1.270
1.289
24,480
+0.01(+0.70%)
Jun 07, 2018
1.260
1.299
1.260
1.280
16,778
-0.00(-0.19%)
Jun 06, 2018
1.300
1.300
1.280
1.282
48,691
+0.00(+0.29%)
Jun 05, 2018
1.330
1.330
1.240
1.279
64,725
-0.01(-0.88%)
Jun 04, 2018
1.280
1.300
1.270
1.290
29,325
-0.01(-0.77%)
Jun 01, 2018
1.300
1.339
1.300
1.300
10,710
-0.02(-1.44%)
May 31, 2018
1.320
1.346
1.280
1.319
21,047
-0.00(-0.08%)
May 30, 2018
1.320
1.339
1.320
1.320
34,418
-0.01(-0.75%)
May 29, 2018
1.330
1.350
1.310
1.330
48,591
+0.02(+1.57%)
May 25, 2018
1.310
1.310
1.310
0
-0.00(-0.04%)
May 24, 2018
1.280
1.332
1.280
1.310
39,514
+0.03(+2.34%)
May 23, 2018
1.290
1.350
1.280
1.280
69,725
-0.02(-1.54%)
May 22, 2018
1.350
1.373
1.300
1.300
35,704
-0.05(-3.70%)
May 21, 2018
1.360
1.390
1.350
1.350
60,744
-0.02(-1.46%)
May 18, 2018
1.400
1.400
1.360
1.370
46,865
-0.02(-1.44%)
May 17, 2018
1.370
1.400
1.370
1.390
86,555
+0.02(+1.46%)
May 16, 2018
1.350
1.390
1.345
1.370
76,910
-0.01(-0.72%)
May 15, 2018
1.380
1.400
1.350
1.380
126,451
+0.01(+0.73%)
May 14, 2018
1.430
1.430
1.350
1.370
110,172
-0.03(-2.14%)
May 11, 2018
1.390
1.420
1.360
1.400
72,799
+0.02(+1.45%)
May 10, 2018
1.340
1.417
1.301
1.380
185,910
+0.02(+1.47%)
May 09, 2018
1.300
1.360
1.300
1.360
82,530
+0.06(+4.62%)
May 08, 2018
1.320
1.340
1.290
1.300
73,866
+0.01(+0.78%)
May 07, 2018
1.320
1.400
1.290
1.290
167,556
-0.02(-1.53%)
May 04, 2018
1.250
1.380
1.250
1.310
227,627
+0.06(+4.80%)
May 03, 2018
1.260
1.330
1.250
1.250
173,546
-0.03(-2.34%)
May 02, 2018
1.250
1.320
1.250
1.280
40,845
+0.04(+3.23%)
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.