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
Barnes & Noble Education Inc C
(NY:
BNED
)
0.1733
-0.1514 (-46.63%)
Official Closing Price
Updated: 7:00 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, 2020
1.900
1.900
1.730
1.790
290,638
-0.16(-8.21%)
Apr 29, 2020
1.820
1.980
1.770
1.950
518,071
+0.21(+12.07%)
Apr 28, 2020
1.730
1.785
1.650
1.740
430,157
+0.08(+4.82%)
Apr 27, 2020
1.690
1.760
1.595
1.660
475,602
-0.01(-0.60%)
Apr 24, 2020
1.750
1.779
1.580
1.670
320,700
-0.05(-2.91%)
Apr 23, 2020
1.870
1.880
1.685
1.720
209,683
-0.13(-7.03%)
Apr 22, 2020
1.790
1.900
1.785
1.850
198,440
+0.09(+5.11%)
Apr 21, 2020
1.880
1.880
1.710
1.760
298,746
-0.15(-7.85%)
Apr 20, 2020
1.950
1.980
1.870
1.910
296,717
+0.00(+0.00%)
Apr 17, 2020
2.050
2.100
1.880
1.910
342,400
-0.10(-4.98%)
Apr 16, 2020
1.920
2.010
1.877
2.010
781,024
+0.14(+7.49%)
Apr 15, 2020
2.070
2.100
1.835
1.870
438,554
-0.25(-11.79%)
Apr 14, 2020
2.170
2.230
2.070
2.120
408,471
+0.01(+0.47%)
Apr 13, 2020
2.250
2.320
1.980
2.110
548,277
-0.10(-4.52%)
Apr 09, 2020
1.650
2.760
1.650
2.210
2,169,300
+0.64(+40.76%)
Apr 08, 2020
1.590
1.765
1.520
1.570
852,302
+0.02(+1.29%)
Apr 07, 2020
1.550
1.910
1.500
1.550
1,169,396
+0.03(+1.97%)
Apr 06, 2020
1.220
1.540
1.210
1.520
869,174
+0.37(+32.17%)
Apr 03, 2020
1.190
1.230
1.110
1.150
544,500
-0.06(-4.96%)
Apr 02, 2020
1.240
1.320
1.190
1.210
595,762
-0.01(-0.82%)
Apr 01, 2020
1.310
1.390
1.210
1.220
383,637
-0.14(-10.29%)
Mar 31, 2020
1.460
1.550
1.340
1.360
454,203
-0.02(-1.45%)
Mar 30, 2020
1.560
1.581
1.380
1.380
318,762
-0.15(-9.80%)
Mar 27, 2020
1.700
1.700
1.520
1.530
213,800
-0.20(-11.56%)
Mar 26, 2020
1.610
1.730
1.530
1.730
441,373
+0.20(+13.07%)
Mar 25, 2020
1.640
1.700
1.510
1.530
488,824
-0.09(-5.56%)
Mar 24, 2020
1.700
1.750
1.590
1.620
358,841
+0.07(+4.52%)
Mar 23, 2020
1.430
1.590
1.365
1.550
362,642
+0.16(+11.51%)
Mar 20, 2020
1.560
1.654
1.380
1.390
1,741,800
-0.16(-10.32%)
Mar 19, 2020
1.520
1.610
1.490
1.550
497,525
+0.03(+1.97%)
Mar 18, 2020
1.700
1.790
1.500
1.520
400,937
-0.27(-15.08%)
Mar 17, 2020
1.730
1.825
1.500
1.790
612,799
+0.17(+10.49%)
Mar 16, 2020
2.160
2.200
1.595
1.620
642,663
-0.68(-29.57%)
Mar 13, 2020
2.500
2.590
2.210
2.300
432,200
-0.21(-8.37%)
Mar 12, 2020
2.600
2.660
2.500
2.510
346,074
-0.25(-9.06%)
Mar 11, 2020
3.080
3.080
2.740
2.760
451,643
-0.39(-12.38%)
Mar 10, 2020
3.110
3.209
3.070
3.150
449,939
+0.14(+4.65%)
Mar 09, 2020
3.230
3.240
3.000
3.010
350,629
-0.35(-10.42%)
Mar 06, 2020
3.530
3.640
3.290
3.360
433,900
-0.31(-8.45%)
Mar 05, 2020
3.530
3.810
3.520
3.670
398,069
+0.00(+0.00%)
Mar 04, 2020
3.160
3.680
3.160
3.670
421,054
+0.52(+16.51%)
Mar 03, 2020
3.050
3.390
3.050
3.150
484,558
-0.24(-7.08%)
Mar 02, 2020
3.310
3.390
3.050
3.390
775,655
+0.08(+2.42%)
Feb 28, 2020
3.240
4.000
3.210
3.310
990,300
+0.02(+0.61%)
Feb 27, 2020
3.380
3.530
3.220
3.290
401,576
-0.21(-6.00%)
Feb 26, 2020
3.750
3.790
3.460
3.500
425,891
-0.24(-6.42%)
Feb 25, 2020
3.750
3.830
3.720
3.740
506,906
-0.02(-0.53%)
Feb 24, 2020
3.560
3.820
3.510
3.760
571,827
+0.08(+2.17%)
Feb 21, 2020
3.850
3.850
3.600
3.680
401,500
-0.17(-4.42%)
Feb 20, 2020
3.750
3.880
3.720
3.850
180,063
+0.08(+2.12%)
Feb 19, 2020
3.750
3.820
3.660
3.770
176,955
+0.02(+0.53%)
Feb 18, 2020
3.760
3.785
3.560
3.750
354,532
-0.04(-1.06%)
Feb 14, 2020
3.720
3.790
3.686
3.790
224,900
+0.08(+2.16%)
Feb 13, 2020
3.640
3.730
3.530
3.710
256,878
+0.08(+2.20%)
Feb 12, 2020
3.950
3.990
3.580
3.630
568,970
-0.31(-7.87%)
Feb 11, 2020
3.790
4.050
3.680
3.940
629,452
+0.21(+5.63%)
Feb 10, 2020
3.430
4.000
3.360
3.730
947,326
+0.34(+10.03%)
Feb 07, 2020
3.580
3.580
3.300
3.390
267,000
-0.20(-5.57%)
Feb 06, 2020
3.430
3.970
3.390
3.590
560,273
+0.16(+4.66%)
Feb 05, 2020
3.310
3.450
3.280
3.430
251,463
+0.14(+4.26%)
Feb 04, 2020
3.420
3.450
3.260
3.290
224,528
-0.06(-1.79%)
Feb 03, 2020
3.440
3.490
3.330
3.350
271,312
-0.09(-2.62%)
Jan 31, 2020
3.390
3.590
3.360
3.440
421,000
+0.05(+1.47%)
Jan 30, 2020
3.260
3.428
3.070
3.390
490,232
+0.11(+3.35%)
Jan 29, 2020
3.580
3.590
3.280
3.280
441,229
-0.30(-8.38%)
Jan 28, 2020
3.610
3.670
3.560
3.580
136,623
+0.00(+0.00%)
Jan 27, 2020
3.610
3.680
3.500
3.580
404,038
-0.11(-2.98%)
Jan 24, 2020
3.860
3.860
3.650
3.690
315,400
-0.16(-4.16%)
Jan 23, 2020
3.790
3.910
3.600
3.850
368,690
+0.07(+1.85%)
Jan 22, 2020
3.840
4.010
3.780
3.780
348,904
-0.08(-2.07%)
Jan 21, 2020
3.960
3.960
3.820
3.860
213,696
-0.06(-1.53%)
Jan 17, 2020
4.010
4.030
3.860
3.920
224,400
+0.01(+0.26%)
Jan 16, 2020
3.760
4.035
3.760
3.910
461,981
+0.18(+4.83%)
Jan 15, 2020
3.760
3.880
3.680
3.730
253,553
-0.03(-0.80%)
Jan 14, 2020
3.700
3.850
3.660
3.760
228,719
+0.04(+1.08%)
Jan 13, 2020
3.730
3.840
3.620
3.720
249,304
+0.00(+0.00%)
Jan 10, 2020
3.830
3.840
3.690
3.720
226,500
-0.11(-2.87%)
Jan 09, 2020
3.900
3.940
3.820
3.830
236,835
-0.07(-1.79%)
Jan 08, 2020
3.980
4.160
3.890
3.900
387,658
-0.22(-5.34%)
Jan 07, 2020
4.320
4.320
4.090
4.120
280,191
-0.23(-5.29%)
Jan 06, 2020
3.900
4.510
3.870
4.350
499,857
+0.46(+11.83%)
Jan 03, 2020
4.060
4.100
3.820
3.890
425,700
-0.16(-3.95%)
Jan 02, 2020
4.320
4.350
4.030
4.050
240,681
-0.22(-5.15%)
Dec 31, 2019
4.170
4.320
4.150
4.270
372,000
+0.07(+1.67%)
Dec 30, 2019
4.190
4.310
4.070
4.200
292,567
+0.03(+0.72%)
Dec 27, 2019
4.150
4.250
4.124
4.170
177,800
-0.02(-0.48%)
Dec 26, 2019
4.170
4.280
4.120
4.190
169,268
+0.02(+0.48%)
Dec 24, 2019
4.230
4.285
4.150
4.170
95,800
-0.01(-0.24%)
Dec 23, 2019
4.280
4.300
4.030
4.180
375,998
-0.10(-2.34%)
Dec 20, 2019
4.420
4.470
4.280
4.280
1,289,400
-0.12(-2.73%)
Dec 19, 2019
4.690
4.760
4.391
4.400
464,924
-0.21(-4.56%)
Dec 18, 2019
4.720
4.860
4.600
4.610
945,723
-0.04(-0.86%)
Dec 17, 2019
4.370
4.790
4.360
4.650
656,199
+0.30(+6.90%)
Dec 16, 2019
4.300
4.570
4.280
4.350
534,645
+0.11(+2.59%)
Dec 13, 2019
4.500
4.500
4.185
4.240
346,800
-0.23(-5.15%)
Dec 12, 2019
4.320
4.490
4.290
4.470
281,477
+0.10(+2.29%)
Dec 11, 2019
4.300
4.435
4.290
4.370
390,117
+0.00(+0.00%)
Dec 10, 2019
4.260
4.480
4.260
4.370
400,343
+0.03(+0.69%)
Dec 09, 2019
4.110
4.340
4.080
4.340
461,398
+0.27(+6.63%)
Dec 06, 2019
3.790
4.080
3.790
4.070
604,100
+0.19(+4.90%)
Dec 05, 2019
3.930
4.100
3.820
3.880
593,945
+0.08(+2.11%)
Dec 04, 2019
4.030
4.160
3.650
3.800
1,293,607
-1.00(-20.83%)
Dec 03, 2019
4.840
4.890
4.680
4.800
411,711
-0.06(-1.23%)
Dec 02, 2019
5.060
5.060
4.850
4.860
334,263
-0.18(-3.57%)
Nov 29, 2019
4.950
5.100
4.910
5.040
127,000
+0.14(+2.86%)
Nov 27, 2019
4.990
5.060
4.820
4.900
150,100
-0.10(-2.00%)
Nov 26, 2019
4.900
5.070
4.887
5.000
331,883
+0.09(+1.83%)
Nov 25, 2019
4.500
4.930
4.450
4.910
392,971
+0.51(+11.59%)
Nov 22, 2019
4.450
4.450
4.340
4.400
290,700
+0.01(+0.23%)
Nov 21, 2019
4.400
4.455
4.320
4.390
295,982
-0.05(-1.13%)
Nov 20, 2019
4.660
4.700
4.430
4.440
532,796
-0.28(-5.93%)
Nov 19, 2019
4.760
5.030
4.690
4.720
640,285
+0.00(+0.00%)
Nov 18, 2019
4.620
4.760
4.560
4.720
426,951
+0.07(+1.51%)
Nov 15, 2019
4.420
4.710
4.350
4.650
556,000
+0.28(+6.41%)
Nov 14, 2019
4.270
4.380
4.250
4.370
205,385
+0.11(+2.58%)
Nov 13, 2019
4.320
4.320
4.170
4.260
218,353
-0.08(-1.84%)
Nov 12, 2019
4.250
4.350
4.150
4.340
287,679
+0.11(+2.60%)
Nov 11, 2019
4.310
4.370
4.210
4.230
258,053
-0.09(-2.08%)
Nov 08, 2019
4.310
4.505
4.190
4.320
663,800
+0.01(+0.23%)
Nov 07, 2019
4.230
4.350
4.160
4.310
263,092
+0.15(+3.61%)
Nov 06, 2019
4.220
4.290
4.120
4.160
405,284
-0.04(-0.95%)
Nov 05, 2019
4.110
4.360
4.105
4.200
408,783
+0.14(+3.45%)
Nov 04, 2019
3.920
4.130
3.920
4.060
373,905
+0.15(+3.84%)
Nov 01, 2019
4.140
4.170
3.895
3.910
428,200
-0.20(-4.87%)
Oct 31, 2019
4.180
4.215
4.050
4.110
236,337
-0.08(-1.91%)
Oct 30, 2019
4.170
4.240
4.095
4.190
290,147
+0.00(+0.00%)
Oct 29, 2019
4.180
4.270
4.125
4.190
346,879
+0.00(+0.00%)
Oct 28, 2019
4.190
4.325
4.180
4.190
231,065
+0.00(+0.00%)
Oct 25, 2019
4.110
4.310
4.090
4.190
361,900
+0.07(+1.70%)
Oct 24, 2019
4.170
4.230
3.990
4.120
609,494
-0.03(-0.72%)
Oct 23, 2019
4.170
4.190
4.060
4.150
355,839
+0.02(+0.48%)
Oct 22, 2019
3.960
4.190
3.920
4.130
383,917
+0.16(+4.03%)
Oct 21, 2019
3.750
4.120
3.750
3.970
626,985
+0.24(+6.43%)
Oct 18, 2019
3.580
3.778
3.580
3.730
414,400
+0.13(+3.61%)
Oct 17, 2019
3.470
3.740
3.470
3.600
436,057
+0.16(+4.65%)
Oct 16, 2019
3.380
3.480
3.350
3.440
222,590
+0.01(+0.29%)
Oct 15, 2019
3.390
3.500
3.370
3.430
409,511
+0.00(+0.00%)
Oct 14, 2019
3.300
3.450
3.230
3.430
364,865
+0.13(+3.94%)
Oct 11, 2019
3.230
3.450
3.200
3.300
909,800
+0.16(+5.10%)
Oct 10, 2019
3.250
3.312
3.140
3.140
381,767
-0.15(-4.56%)
Oct 09, 2019
3.210
3.310
3.150
3.290
319,816
+0.08(+2.49%)
Oct 08, 2019
3.070
3.220
3.070
3.210
426,864
+0.05(+1.58%)
Oct 07, 2019
3.170
3.240
3.140
3.160
278,429
-0.01(-0.32%)
Oct 04, 2019
3.010
3.180
2.950
3.170
691,600
+0.18(+6.02%)
Oct 03, 2019
2.920
3.000
2.820
2.990
426,955
+0.03(+1.01%)
Oct 02, 2019
3.050
3.050
2.907
2.960
678,701
-0.06(-1.99%)
Oct 01, 2019
3.120
3.190
3.000
3.020
434,332
-0.10(-3.21%)
Sep 30, 2019
3.190
3.200
3.050
3.120
567,352
-0.10(-3.11%)
Sep 27, 2019
3.150
3.230
3.060
3.220
541,700
+0.07(+2.22%)
Sep 26, 2019
3.390
3.400
3.090
3.150
406,064
-0.24(-7.08%)
Sep 25, 2019
3.390
3.610
3.310
3.390
634,816
+0.09(+2.73%)
Sep 24, 2019
3.240
3.320
3.190
3.300
586,300
+0.05(+1.54%)
Sep 23, 2019
3.100
3.270
3.090
3.250
574,061
+0.13(+4.17%)
Sep 20, 2019
3.170
3.210
3.010
3.120
1,338,800
-0.08(-2.50%)
Sep 19, 2019
3.250
3.370
3.110
3.200
615,363
-0.05(-1.54%)
Sep 18, 2019
3.300
3.330
3.000
3.250
1,650,800
-0.06(-1.81%)
Sep 17, 2019
3.860
3.860
3.080
3.310
2,008,450
-0.71(-17.66%)
Sep 16, 2019
4.360
4.410
3.950
4.020
669,837
-0.39(-8.84%)
Sep 13, 2019
4.540
4.730
4.380
4.410
439,400
-0.11(-2.43%)
Sep 12, 2019
4.410
4.550
4.270
4.520
534,403
+0.13(+2.96%)
Sep 11, 2019
4.140
4.570
4.010
4.390
707,907
+0.30(+7.33%)
Sep 10, 2019
3.850
4.160
3.810
4.090
444,198
+0.25(+6.51%)
Sep 09, 2019
3.690
3.900
3.690
3.840
592,235
+0.17(+4.63%)
Sep 06, 2019
3.680
3.700
3.510
3.670
319,600
+0.05(+1.38%)
Sep 05, 2019
3.800
3.870
3.610
3.620
610,793
-0.08(-2.16%)
Sep 04, 2019
3.690
3.820
3.645
3.700
314,390
+0.04(+1.09%)
Sep 03, 2019
3.870
3.870
3.510
3.660
429,825
-0.24(-6.15%)
Aug 30, 2019
3.930
4.050
3.780
3.900
468,800
+0.02(+0.52%)
Aug 29, 2019
3.610
3.910
3.590
3.880
487,034
+0.29(+8.08%)
Aug 28, 2019
3.550
3.630
3.480
3.590
552,328
+0.09(+2.57%)
Aug 27, 2019
3.600
3.640
3.320
3.500
617,565
+0.08(+2.34%)
Aug 26, 2019
3.320
3.560
3.320
3.420
501,210
+0.12(+3.64%)
Aug 23, 2019
3.300
3.340
3.200
3.300
436,400
-0.02(-0.60%)
Aug 22, 2019
3.380
3.430
3.200
3.320
282,423
-0.05(-1.48%)
Aug 21, 2019
3.330
3.410
3.290
3.370
199,149
+0.04(+1.20%)
Aug 20, 2019
3.270
3.340
3.230
3.330
291,365
+0.04(+1.22%)
Aug 19, 2019
3.250
3.380
3.220
3.290
302,977
+0.09(+2.81%)
Aug 16, 2019
3.010
3.220
3.010
3.200
273,300
+0.22(+7.38%)
Aug 15, 2019
3.050
3.070
2.940
2.980
300,878
-0.07(-2.30%)
Aug 14, 2019
2.920
3.080
2.890
3.050
275,070
+0.14(+4.81%)
Aug 13, 2019
2.980
3.020
2.900
2.910
323,057
-0.03(-1.02%)
Aug 12, 2019
3.080
3.110
2.930
2.940
410,323
-0.14(-4.55%)
Aug 09, 2019
3.250
3.260
3.020
3.080
384,000
-0.15(-4.64%)
Aug 08, 2019
3.240
3.261
3.180
3.230
179,553
+0.02(+0.62%)
Aug 07, 2019
3.170
3.260
3.122
3.210
224,765
+0.04(+1.26%)
Aug 06, 2019
3.180
3.220
3.090
3.170
431,728
+0.03(+0.96%)
Aug 05, 2019
3.350
3.360
3.100
3.140
419,720
-0.25(-7.37%)
Aug 02, 2019
3.480
3.540
3.380
3.390
246,000
-0.10(-2.87%)
Aug 01, 2019
3.490
3.660
3.430
3.490
494,027
-0.01(-0.29%)
Jul 31, 2019
3.480
3.560
3.430
3.500
467,628
+0.02(+0.57%)
Jul 30, 2019
3.450
3.530
3.360
3.480
379,389
+0.04(+1.16%)
Jul 29, 2019
3.510
3.530
3.440
3.440
243,886
-0.06(-1.71%)
Jul 26, 2019
3.490
3.579
3.460
3.500
343,700
+0.02(+0.57%)
Jul 25, 2019
3.530
3.610
3.400
3.480
746,556
-0.05(-1.42%)
Jul 24, 2019
3.630
3.741
3.510
3.530
384,564
-0.11(-3.02%)
Jul 23, 2019
3.850
3.860
3.570
3.640
488,009
-0.19(-4.96%)
Jul 22, 2019
4.100
4.110
3.810
3.830
348,497
-0.27(-6.59%)
Jul 19, 2019
4.110
4.180
4.100
4.100
432,800
-0.03(-0.73%)
Jul 18, 2019
4.100
4.190
4.080
4.130
565,344
+0.02(+0.49%)
Jul 17, 2019
3.980
4.185
3.930
4.110
588,854
+0.11(+2.75%)
Jul 16, 2019
3.940
4.030
3.850
4.000
456,568
+0.04(+1.01%)
Jul 15, 2019
3.950
4.140
3.870
3.960
717,706
+0.40(+11.24%)
Jul 12, 2019
3.510
3.630
3.510
3.560
310,900
+0.05(+1.42%)
Jul 11, 2019
3.410
3.520
3.400
3.510
439,150
+0.10(+2.93%)
Jul 10, 2019
3.410
3.450
3.342
3.410
219,824
+0.05(+1.49%)
Jul 09, 2019
3.390
3.400
3.280
3.360
387,305
-0.03(-0.88%)
Jul 08, 2019
3.350
3.410
3.280
3.390
272,838
+0.00(+0.00%)
Jul 05, 2019
3.210
3.395
3.200
3.390
295,400
+0.15(+4.63%)
Jul 03, 2019
3.180
3.250
3.085
3.240
209,200
+0.09(+2.86%)
Jul 02, 2019
3.300
3.320
3.115
3.150
444,792
-0.17(-5.12%)
Jul 01, 2019
3.410
3.550
3.250
3.320
505,022
-0.04(-1.19%)
Jun 28, 2019
3.570
3.640
3.305
3.360
1,264,100
-0.10(-2.89%)
Jun 27, 2019
3.640
3.700
3.437
3.460
1,003,624
-0.13(-3.62%)
Jun 26, 2019
3.110
3.719
3.110
3.590
1,153,465
+0.45(+14.33%)
Jun 25, 2019
3.110
3.280
3.101
3.140
950,918
+0.16(+5.37%)
Jun 24, 2019
3.180
3.280
2.960
2.980
750,863
-0.16(-5.10%)
Jun 21, 2019
3.070
3.160
3.030
3.140
539,400
+0.06(+1.95%)
Jun 20, 2019
3.200
3.270
3.075
3.080
459,169
-0.07(-2.22%)
Jun 19, 2019
3.320
3.320
3.150
3.150
381,584
-0.15(-4.55%)
Jun 18, 2019
3.360
3.450
3.300
3.300
296,689
-0.01(-0.30%)
Jun 17, 2019
3.390
3.410
3.290
3.310
427,722
-0.09(-2.65%)
Jun 14, 2019
3.420
3.455
3.360
3.400
245,400
-0.06(-1.73%)
Jun 13, 2019
3.300
3.480
3.260
3.460
270,188
+0.16(+4.85%)
Jun 12, 2019
3.300
3.360
3.270
3.300
230,973
-0.03(-0.90%)
Jun 11, 2019
3.320
3.460
3.270
3.330
536,067
+0.02(+0.60%)
Jun 10, 2019
3.200
3.370
3.200
3.310
242,579
+0.07(+2.16%)
Jun 07, 2019
3.080
3.290
3.040
3.240
504,500
+0.19(+6.23%)
Jun 06, 2019
3.190
3.190
2.910
3.050
711,364
-0.10(-3.17%)
Jun 05, 2019
3.200
3.250
3.000
3.150
454,597
-0.03(-0.94%)
Jun 04, 2019
3.240
3.370
3.180
3.180
566,861
-0.01(-0.31%)
Jun 03, 2019
3.170
3.235
3.130
3.190
541,764
+0.02(+0.63%)
May 31, 2019
3.240
3.240
3.150
3.170
339,400
-0.13(-3.94%)
May 30, 2019
3.380
3.400
3.200
3.300
516,887
-0.06(-1.79%)
May 29, 2019
3.390
3.420
3.270
3.360
506,690
-0.04(-1.18%)
May 28, 2019
3.380
3.520
3.380
3.400
1,070,420
+0.01(+0.29%)
May 24, 2019
3.550
3.600
3.370
3.390
1,494,700
-0.14(-3.97%)
May 23, 2019
3.430
3.570
3.370
3.530
720,496
+0.05(+1.44%)
May 22, 2019
3.450
3.500
3.300
3.480
688,563
+0.02(+0.58%)
May 21, 2019
3.500
3.540
3.440
3.460
473,166
-0.04(-1.14%)
May 20, 2019
3.640
3.640
3.284
3.500
1,091,003
-0.16(-4.37%)
May 17, 2019
3.690
3.820
3.620
3.660
455,100
-0.05(-1.35%)
May 16, 2019
3.890
3.910
3.660
3.710
522,642
-0.15(-3.89%)
May 15, 2019
3.890
3.980
3.640
3.860
804,102
-0.09(-2.28%)
May 14, 2019
3.870
4.010
3.770
3.950
690,570
+0.11(+2.86%)
May 13, 2019
3.980
4.000
3.730
3.840
539,439
-0.22(-5.42%)
May 10, 2019
4.060
4.100
3.970
4.060
403,600
-0.03(-0.73%)
May 09, 2019
4.070
4.100
3.962
4.090
406,207
+0.00(+0.00%)
May 08, 2019
4.010
4.140
3.970
4.090
493,166
+0.09(+2.25%)
May 07, 2019
4.200
4.200
3.950
4.000
457,009
-0.24(-5.66%)
May 06, 2019
4.230
4.260
4.060
4.240
295,266
-0.03(-0.70%)
May 03, 2019
4.120
4.290
4.080
4.270
432,800
+0.16(+3.89%)
May 02, 2019
4.380
4.420
4.060
4.110
449,911
-0.27(-6.16%)
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.