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 Acquisition Corp
(NY:
NNA
)
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
5.061
5.114
4.634
4.849
275,619
-0.17(-3.36%)
Apr 29, 2020
5.673
5.770
5.008
5.017
463,251
-0.74(-12.92%)
Apr 28, 2020
6.471
6.648
5.673
5.761
530,405
-0.18(-2.99%)
Apr 27, 2020
5.691
5.983
5.549
5.939
554,288
+0.66(+12.42%)
Apr 24, 2020
5.425
5.540
5.073
5.283
272,793
-0.30(-5.40%)
Apr 23, 2020
5.584
5.744
5.274
5.584
386,804
+0.19(+3.45%)
Apr 22, 2020
5.584
5.673
5.008
5.398
405,432
+0.08(+1.50%)
Apr 21, 2020
5.239
6.054
4.849
5.318
816,031
+0.56(+11.73%)
Apr 20, 2020
4.255
4.955
4.148
4.760
658,350
+0.66(+16.23%)
Apr 17, 2020
4.077
4.193
3.989
4.095
91,495
+0.07(+1.76%)
Apr 16, 2020
3.989
4.193
3.918
4.024
64,034
-0.08(-1.94%)
Apr 15, 2020
3.971
4.139
3.900
4.104
69,647
-0.12(-2.93%)
Apr 14, 2020
3.865
4.272
3.865
4.228
137,561
+0.36(+9.40%)
Apr 13, 2020
3.927
4.012
3.705
3.865
184,942
+0.05(+1.40%)
Apr 09, 2020
3.714
3.882
3.342
3.811
302,690
+0.31(+8.86%)
Apr 08, 2020
3.297
3.643
3.297
3.501
134,425
+0.24(+7.34%)
Apr 07, 2020
3.634
3.634
3.111
3.262
234,299
-0.20(-5.64%)
Apr 06, 2020
3.510
3.696
3.368
3.457
122,917
+0.12(+3.45%)
Apr 03, 2020
3.546
3.546
3.262
3.342
162,345
-0.33(-8.94%)
Apr 02, 2020
4.086
4.272
3.235
3.670
427,874
-0.61(-14.29%)
Apr 01, 2020
3.856
4.441
3.856
4.281
268,114
+0.01(+0.21%)
Mar 31, 2020
4.432
4.516
3.794
4.272
337,009
-0.16(-3.60%)
Mar 30, 2020
4.166
4.654
4.104
4.432
565,944
+0.53(+13.64%)
Mar 27, 2020
3.280
4.104
2.961
3.900
417,764
+0.56(+16.71%)
Mar 26, 2020
2.757
3.466
2.703
3.342
278,822
+0.66(+24.42%)
Mar 25, 2020
2.836
3.014
2.650
2.686
318,436
+0.00(+0.00%)
Mar 24, 2020
2.766
2.801
2.571
2.686
168,669
+0.17(+6.69%)
Mar 23, 2020
2.695
2.828
2.402
2.517
191,006
-0.13(-5.02%)
Mar 20, 2020
2.429
2.650
2.260
2.650
427,580
+0.37(+16.34%)
Mar 19, 2020
2.048
2.349
1.950
2.278
211,802
+0.34(+17.35%)
Mar 18, 2020
2.553
2.712
1.853
1.941
409,090
-0.74(-27.72%)
Mar 17, 2020
2.969
2.969
2.526
2.686
405,779
-0.12(-4.42%)
Mar 16, 2020
3.324
3.342
2.783
2.810
274,376
-0.72(-20.35%)
Mar 13, 2020
3.581
4.033
3.386
3.528
526,295
+0.61(+20.97%)
Mar 12, 2020
2.668
3.616
2.668
2.916
268,475
-0.50(-14.55%)
Mar 11, 2020
3.705
3.776
3.244
3.413
222,445
-0.35(-9.20%)
Mar 10, 2020
3.439
4.033
3.173
3.758
419,783
+0.83(+28.48%)
Mar 09, 2020
3.475
3.475
2.925
2.925
237,094
-0.69(-19.12%)
Mar 06, 2020
3.732
3.758
3.546
3.616
180,847
-0.16(-4.23%)
Mar 05, 2020
4.148
4.169
3.758
3.776
226,923
-0.48(-11.25%)
Mar 04, 2020
4.272
4.334
4.051
4.255
190,635
+0.04(+1.05%)
Mar 03, 2020
4.235
4.335
4.052
4.210
333,357
-0.04(-0.98%)
Mar 02, 2020
4.294
4.369
3.960
4.252
314,444
+0.05(+1.19%)
Feb 28, 2020
3.877
4.336
3.877
4.202
325,406
+0.23(+5.88%)
Feb 27, 2020
4.002
4.219
3.760
3.969
146,447
-0.06(-1.45%)
Feb 26, 2020
3.927
4.077
3.910
4.027
131,623
+0.09(+2.33%)
Feb 25, 2020
4.202
4.210
3.910
3.935
217,860
-0.13(-3.28%)
Feb 24, 2020
4.169
4.177
3.960
4.069
277,180
-0.23(-5.24%)
Feb 21, 2020
4.419
4.427
4.252
4.294
148,249
-0.13(-2.83%)
Feb 20, 2020
4.335
4.494
4.302
4.419
155,149
+0.09(+2.12%)
Feb 19, 2020
4.377
4.435
4.302
4.327
93,258
-0.05(-1.14%)
Feb 18, 2020
4.419
4.535
4.302
4.377
177,253
-0.01(-0.19%)
Feb 14, 2020
4.310
4.410
4.285
4.385
116,824
+0.08(+1.74%)
Feb 13, 2020
4.319
4.435
4.169
4.310
155,878
-0.01(-0.19%)
Feb 12, 2020
4.302
4.502
4.260
4.319
259,536
-0.08(-1.71%)
Feb 11, 2020
3.919
4.552
3.910
4.394
369,631
+0.53(+13.58%)
Feb 10, 2020
3.885
3.927
3.710
3.868
188,288
-0.02(-0.43%)
Feb 07, 2020
3.860
3.960
3.627
3.885
362,348
-0.13(-3.32%)
Feb 06, 2020
4.460
4.485
3.843
4.019
792,326
-0.31(-7.13%)
Feb 05, 2020
4.327
4.494
4.235
4.327
257,944
+0.13(+2.98%)
Feb 04, 2020
4.360
4.535
4.169
4.202
412,754
-0.14(-3.26%)
Feb 03, 2020
4.452
4.619
4.335
4.344
623,833
-0.08(-1.70%)
Jan 31, 2020
4.669
4.769
4.385
4.419
228,012
-0.28(-5.86%)
Jan 30, 2020
5.244
5.252
4.611
4.694
709,807
-0.58(-11.06%)
Jan 29, 2020
5.369
5.419
5.211
5.277
204,028
-0.09(-1.71%)
Jan 28, 2020
5.628
5.744
5.361
5.369
227,627
-0.24(-4.31%)
Jan 27, 2020
5.703
5.828
5.528
5.611
276,122
-0.23(-3.99%)
Jan 24, 2020
5.986
6.098
5.803
5.844
238,327
-0.28(-4.50%)
Jan 23, 2020
6.086
6.128
5.861
6.120
184,244
-0.03(-0.54%)
Jan 22, 2020
6.095
6.186
6.053
6.153
112,436
+0.06(+0.96%)
Jan 21, 2020
6.403
6.403
6.095
6.095
122,889
-0.28(-4.32%)
Jan 17, 2020
6.461
6.578
6.353
6.370
137,574
-0.07(-1.04%)
Jan 16, 2020
6.245
6.528
6.236
6.436
99,864
+0.25(+4.04%)
Jan 15, 2020
6.378
6.416
6.144
6.186
134,337
-0.23(-3.64%)
Jan 14, 2020
6.603
6.610
6.353
6.420
104,391
-0.18(-2.78%)
Jan 13, 2020
6.645
6.661
6.353
6.603
149,085
+0.10(+1.54%)
Jan 10, 2020
6.678
6.803
6.503
6.503
156,046
-0.19(-2.86%)
Jan 09, 2020
6.611
6.807
6.511
6.695
266,152
+0.08(+1.26%)
Jan 08, 2020
7.203
7.228
6.520
6.611
600,779
-0.60(-8.32%)
Jan 07, 2020
7.262
7.295
7.112
7.212
83,311
-0.09(-1.26%)
Jan 06, 2020
7.504
7.529
7.103
7.303
186,928
-0.18(-2.34%)
Jan 03, 2020
7.353
7.654
7.345
7.479
314,491
+0.11(+1.47%)
Jan 02, 2020
7.087
7.395
7.087
7.370
270,365
+0.28(+4.00%)
Dec 31, 2019
6.928
7.087
6.928
7.087
161,323
+0.16(+2.29%)
Dec 30, 2019
6.878
6.987
6.837
6.928
164,203
+0.09(+1.34%)
Dec 27, 2019
7.170
7.170
6.779
6.837
157,485
-0.35(-4.87%)
Dec 26, 2019
6.920
7.220
6.895
7.187
318,757
+0.28(+4.11%)
Dec 24, 2019
6.970
7.003
6.762
6.903
118,623
-0.06(-0.84%)
Dec 23, 2019
6.628
6.962
6.528
6.962
461,745
+0.38(+5.70%)
Dec 20, 2019
6.712
6.720
6.453
6.586
189,990
-0.09(-1.37%)
Dec 19, 2019
6.086
6.686
6.086
6.678
459,484
+0.63(+10.48%)
Dec 18, 2019
6.036
6.103
5.861
6.045
134,229
+0.04(+0.69%)
Dec 17, 2019
5.944
6.020
5.852
6.003
179,246
+0.06(+0.98%)
Dec 16, 2019
6.353
6.353
5.903
5.944
332,158
-0.33(-5.31%)
Dec 13, 2019
6.350
6.374
6.238
6.278
205,791
-0.02(-0.38%)
Dec 12, 2019
6.222
6.390
6.198
6.302
136,360
+0.09(+1.42%)
Dec 11, 2019
6.286
6.294
6.182
6.214
106,386
-0.10(-1.65%)
Dec 10, 2019
6.414
6.414
6.254
6.318
166,155
-0.10(-1.50%)
Dec 09, 2019
6.350
6.466
6.278
6.414
216,880
+0.07(+1.14%)
Dec 06, 2019
6.214
6.406
6.214
6.342
178,227
+0.08(+1.28%)
Dec 05, 2019
6.278
6.278
6.142
6.262
83,945
-0.01(-0.13%)
Dec 04, 2019
6.126
6.270
6.061
6.270
88,750
+0.15(+2.49%)
Dec 03, 2019
6.230
6.245
6.029
6.118
130,726
-0.16(-2.55%)
Dec 02, 2019
6.551
6.575
6.110
6.278
234,855
-0.30(-4.63%)
Nov 29, 2019
6.687
6.719
6.462
6.583
75,581
-0.08(-1.20%)
Nov 27, 2019
6.623
6.807
6.623
6.663
119,234
+0.05(+0.73%)
Nov 26, 2019
6.607
7.003
6.510
6.615
478,107
+0.17(+2.61%)
Nov 25, 2019
6.150
6.478
6.086
6.446
235,973
+0.35(+5.79%)
Nov 22, 2019
6.061
6.214
6.021
6.094
365,310
+0.08(+1.33%)
Nov 21, 2019
5.941
6.029
5.765
6.013
144,815
+0.07(+1.21%)
Nov 20, 2019
5.733
6.066
5.733
5.941
241,272
+0.18(+3.06%)
Nov 19, 2019
5.733
5.853
5.629
5.765
162,634
+0.00(+0.00%)
Nov 18, 2019
5.637
5.781
5.452
5.765
160,110
+0.18(+3.30%)
Nov 15, 2019
5.412
5.633
5.396
5.580
150,664
+0.17(+3.11%)
Nov 14, 2019
5.428
5.548
5.404
5.412
90,400
-0.05(-0.88%)
Nov 13, 2019
5.540
5.596
5.332
5.460
138,405
-0.08(-1.45%)
Nov 12, 2019
5.468
5.725
5.292
5.540
263,388
+0.06(+1.17%)
Nov 11, 2019
5.396
5.476
5.244
5.476
189,823
+0.01(+0.15%)
Nov 08, 2019
5.500
5.524
5.260
5.468
324,900
-0.09(-1.59%)
Nov 07, 2019
6.013
6.076
5.532
5.556
417,216
-0.36(-6.10%)
Nov 06, 2019
5.989
6.078
5.829
5.917
308,497
-0.02(-0.27%)
Nov 05, 2019
6.166
6.174
5.885
5.933
167,346
-0.22(-3.65%)
Nov 04, 2019
6.254
6.334
6.094
6.158
122,970
-0.10(-1.54%)
Nov 01, 2019
5.965
6.318
5.925
6.254
245,702
+0.30(+4.98%)
Oct 31, 2019
6.198
6.199
5.758
5.957
273,113
-0.30(-4.74%)
Oct 30, 2019
6.382
6.382
6.061
6.254
173,949
-0.12(-1.89%)
Oct 29, 2019
6.470
6.599
6.374
6.374
166,668
-0.15(-2.33%)
Oct 28, 2019
6.519
6.623
6.430
6.527
181,227
+0.03(+0.49%)
Oct 25, 2019
6.414
6.527
6.334
6.494
271,644
-0.03(-0.49%)
Oct 24, 2019
6.655
6.783
6.174
6.527
528,052
-0.13(-1.93%)
Oct 23, 2019
6.430
6.847
6.414
6.655
365,708
+0.26(+4.01%)
Oct 22, 2019
6.743
6.775
6.294
6.398
688,675
-0.34(-5.11%)
Oct 21, 2019
7.208
7.504
6.591
6.743
417,787
-0.42(-5.93%)
Oct 18, 2019
7.000
7.296
6.414
7.168
2,184,379
-1.20(-14.37%)
Oct 17, 2019
8.980
9.092
8.210
8.371
462,250
-0.31(-3.60%)
Oct 16, 2019
8.018
9.020
8.018
8.683
547,476
+0.51(+6.28%)
Oct 15, 2019
8.266
9.237
7.561
8.170
873,339
-0.26(-3.04%)
Oct 14, 2019
7.833
8.499
7.817
8.427
732,232
+0.73(+9.48%)
Oct 11, 2019
7.537
7.825
7.425
7.697
499,137
+0.27(+3.67%)
Oct 10, 2019
7.489
7.617
6.831
7.425
480,154
-0.06(-0.86%)
Oct 09, 2019
7.080
7.857
6.943
7.489
971,150
+0.40(+5.66%)
Oct 08, 2019
6.061
7.120
5.901
7.088
681,248
+0.99(+16.16%)
Oct 07, 2019
5.629
6.214
5.629
6.102
443,479
+0.53(+9.50%)
Oct 04, 2019
5.196
5.725
5.196
5.572
192,570
+0.41(+7.92%)
Oct 03, 2019
5.196
5.246
5.067
5.163
86,953
+0.00(+0.00%)
Oct 02, 2019
5.284
5.332
5.067
5.163
117,093
-0.15(-2.87%)
Oct 01, 2019
5.372
5.488
5.260
5.316
72,381
-0.08(-1.49%)
Sep 30, 2019
5.412
5.468
5.212
5.396
57,156
+0.02(+0.45%)
Sep 27, 2019
5.332
5.452
5.228
5.372
66,601
+0.02(+0.30%)
Sep 26, 2019
5.460
5.484
5.292
5.356
85,656
+0.00(+0.00%)
Sep 25, 2019
5.500
5.548
5.075
5.356
185,724
-0.22(-4.02%)
Sep 24, 2019
5.669
5.669
5.408
5.580
131,828
-0.05(-0.85%)
Sep 23, 2019
5.567
5.690
5.497
5.629
459,975
+0.06(+1.10%)
Sep 20, 2019
5.482
5.575
5.444
5.567
189,875
+0.12(+2.26%)
Sep 19, 2019
5.536
5.582
5.422
5.444
83,277
-0.07(-1.26%)
Sep 18, 2019
5.475
5.605
5.437
5.513
116,858
+0.05(+0.99%)
Sep 17, 2019
5.290
5.528
5.213
5.459
80,309
+0.08(+1.43%)
Sep 16, 2019
5.521
5.593
5.382
5.382
113,699
-0.14(-2.51%)
Sep 13, 2019
5.466
5.644
5.466
5.521
92,466
+0.08(+1.56%)
Sep 12, 2019
5.382
5.454
5.382
5.436
59,100
+0.02(+0.28%)
Sep 11, 2019
5.382
5.459
5.382
5.421
53,469
+0.00(+0.00%)
Sep 10, 2019
5.252
5.459
5.229
5.421
50,562
+0.15(+2.77%)
Sep 09, 2019
5.029
5.375
4.844
5.275
82,559
+0.16(+3.16%)
Sep 06, 2019
5.175
5.221
5.090
5.113
31,082
-0.07(-1.38%)
Sep 05, 2019
4.998
5.198
4.989
5.185
50,354
+0.23(+4.70%)
Sep 04, 2019
4.752
5.013
4.752
4.952
49,799
+0.22(+4.72%)
Sep 03, 2019
4.790
4.852
4.706
4.729
52,145
-0.13(-2.69%)
Aug 30, 2019
4.806
4.890
4.729
4.860
24,059
+0.02(+0.32%)
Aug 29, 2019
4.813
4.875
4.729
4.844
70,632
+0.09(+1.94%)
Aug 28, 2019
4.537
4.860
4.537
4.752
43,892
+0.21(+4.57%)
Aug 27, 2019
4.644
4.698
4.450
4.544
46,688
-0.02(-0.34%)
Aug 26, 2019
4.460
4.806
4.460
4.560
79,741
+0.16(+3.67%)
Aug 23, 2019
4.629
4.767
4.383
4.398
104,821
-0.30(-6.38%)
Aug 22, 2019
4.729
4.983
4.614
4.698
74,445
-0.22(-4.53%)
Aug 21, 2019
4.221
4.966
4.221
4.921
177,475
+0.65(+15.32%)
Aug 20, 2019
4.360
4.414
4.268
4.268
135,484
-0.14(-3.14%)
Aug 19, 2019
4.198
4.598
4.196
4.406
132,662
+0.38(+9.56%)
Aug 16, 2019
4.160
4.160
4.014
4.021
128,751
-0.01(-0.19%)
Aug 15, 2019
4.460
4.478
3.998
4.029
101,463
-0.46(-10.27%)
Aug 14, 2019
4.667
4.667
4.421
4.491
53,992
-0.20(-4.26%)
Aug 13, 2019
4.644
4.721
4.567
4.690
18,005
+0.05(+0.99%)
Aug 12, 2019
4.698
4.744
4.537
4.644
36,016
-0.10(-2.11%)
Aug 09, 2019
4.683
4.798
4.629
4.744
35,244
+0.04(+0.82%)
Aug 08, 2019
4.614
4.729
4.614
4.706
17,408
+0.10(+2.17%)
Aug 07, 2019
4.598
4.690
4.521
4.606
18,527
+0.01(+0.17%)
Aug 06, 2019
4.621
4.660
4.444
4.598
57,952
-0.02(-0.33%)
Aug 05, 2019
4.729
4.729
4.567
4.614
77,015
-0.14(-2.91%)
Aug 02, 2019
4.767
4.813
4.675
4.752
37,454
-0.02(-0.32%)
Aug 01, 2019
4.913
4.967
4.767
4.767
37,214
-0.15(-2.97%)
Jul 31, 2019
4.921
4.921
4.767
4.913
71,700
+0.00(+0.00%)
Jul 30, 2019
4.875
4.913
4.863
4.913
8,783
+0.02(+0.47%)
Jul 29, 2019
4.929
4.944
4.865
4.890
28,281
-0.02(-0.47%)
Jul 26, 2019
5.044
5.046
4.867
4.913
43,957
-0.11(-2.14%)
Jul 25, 2019
5.252
5.252
4.998
5.021
52,474
-0.21(-3.97%)
Jul 24, 2019
5.106
5.229
5.060
5.229
41,806
+0.17(+3.34%)
Jul 23, 2019
4.936
5.106
4.936
5.060
22,869
+0.12(+2.49%)
Jul 22, 2019
5.006
5.059
4.890
4.936
45,847
-0.06(-1.23%)
Jul 19, 2019
4.944
5.006
4.913
4.998
11,444
+0.08(+1.56%)
Jul 18, 2019
5.129
5.144
4.883
4.921
57,700
-0.17(-3.32%)
Jul 17, 2019
5.190
5.190
5.060
5.090
28,723
-0.10(-1.93%)
Jul 16, 2019
5.090
5.198
4.995
5.190
23,024
+0.06(+1.20%)
Jul 15, 2019
4.929
5.190
4.903
5.129
69,606
+0.22(+4.38%)
Jul 12, 2019
4.913
4.921
4.898
4.913
47,208
+0.01(+0.16%)
Jul 11, 2019
4.921
4.960
4.890
4.906
36,709
-0.01(-0.16%)
Jul 10, 2019
4.921
4.936
4.883
4.913
42,398
-0.01(-0.16%)
Jul 09, 2019
4.844
4.921
4.837
4.921
44,181
+0.08(+1.59%)
Jul 08, 2019
4.875
4.921
4.844
4.844
25,124
-0.05(-1.10%)
Jul 05, 2019
4.929
4.929
4.844
4.898
59,303
+0.05(+1.11%)
Jul 03, 2019
4.867
4.898
4.844
4.844
10,924
-0.02(-0.47%)
Jul 02, 2019
4.906
4.906
4.775
4.867
27,137
-0.02(-0.39%)
Jul 01, 2019
4.929
4.929
4.852
4.887
43,408
+0.04(+0.87%)
Jun 28, 2019
4.921
4.998
4.821
4.844
123,679
-0.08(-1.56%)
Jun 27, 2019
4.952
4.967
4.906
4.921
34,084
+0.01(+0.16%)
Jun 26, 2019
4.960
5.040
4.890
4.913
126,481
+0.00(+0.00%)
Jun 25, 2019
4.883
4.967
4.883
4.913
18,545
+0.02(+0.31%)
Jun 24, 2019
4.990
4.990
4.845
4.898
15,260
+0.03(+0.63%)
Jun 21, 2019
4.813
4.894
4.813
4.867
20,678
+0.00(+0.00%)
Jun 20, 2019
4.852
4.890
4.813
4.867
54,989
+0.07(+1.44%)
Jun 19, 2019
4.921
4.952
4.729
4.798
21,191
-0.15(-3.11%)
Jun 18, 2019
4.913
4.983
4.883
4.952
36,807
+0.04(+0.78%)
Jun 17, 2019
4.867
4.975
4.860
4.913
18,624
+0.07(+1.43%)
Jun 14, 2019
4.921
4.936
4.821
4.844
23,279
-0.08(-1.56%)
Jun 13, 2019
4.821
4.921
4.821
4.921
11,415
+0.19(+4.07%)
Jun 12, 2019
4.983
4.983
4.729
4.729
27,538
-0.18(-3.76%)
Jun 11, 2019
4.952
4.990
4.876
4.913
33,947
+0.03(+0.63%)
Jun 10, 2019
4.921
5.052
4.883
4.883
25,427
-0.02(-0.47%)
Jun 07, 2019
4.790
4.983
4.790
4.906
46,688
+0.12(+2.41%)
Jun 06, 2019
4.813
4.867
4.744
4.790
36,379
-0.05(-0.95%)
Jun 05, 2019
4.913
4.974
4.798
4.837
30,612
-0.11(-2.18%)
Jun 04, 2019
4.883
5.029
4.760
4.944
19,944
+0.14(+2.88%)
Jun 03, 2019
4.883
4.998
4.806
4.806
21,879
-0.10(-2.04%)
May 31, 2019
4.821
4.936
4.352
4.906
72,178
-0.01(-0.16%)
May 30, 2019
4.929
4.998
4.606
4.913
117,102
-0.07(-1.39%)
May 29, 2019
5.090
5.183
4.890
4.983
59,033
-0.11(-2.11%)
May 28, 2019
5.713
5.713
5.052
5.090
153,551
-0.58(-10.18%)
May 24, 2019
5.667
5.719
5.527
5.667
133,450
+0.11(+1.99%)
May 23, 2019
5.674
5.704
5.357
5.556
94,103
-0.13(-2.21%)
May 22, 2019
5.652
5.704
5.652
5.682
67,583
+0.03(+0.52%)
May 21, 2019
5.689
5.700
5.645
5.652
43,154
+0.03(+0.53%)
May 20, 2019
5.719
5.719
5.615
5.623
70,769
-0.10(-1.68%)
May 17, 2019
5.593
5.733
5.578
5.719
79,989
+0.14(+2.52%)
May 16, 2019
5.578
5.682
5.512
5.578
92,970
+0.10(+1.89%)
May 15, 2019
5.615
5.874
5.475
5.475
159,082
-0.13(-2.37%)
May 14, 2019
5.586
5.704
5.371
5.608
145,783
+0.12(+2.15%)
May 13, 2019
5.512
5.519
5.039
5.490
132,951
+0.27(+5.24%)
May 10, 2019
5.105
5.349
5.105
5.216
27,745
+0.07(+1.29%)
May 09, 2019
5.135
5.201
4.987
5.150
27,766
-0.07(-1.27%)
May 08, 2019
5.098
5.290
4.936
5.216
46,407
+0.03(+0.57%)
May 07, 2019
5.091
5.218
5.091
5.187
16,730
-0.08(-1.54%)
May 06, 2019
5.172
5.275
4.803
5.268
142,117
-0.19(-3.52%)
May 03, 2019
5.416
5.600
5.346
5.460
37,626
+0.07(+1.37%)
May 02, 2019
5.224
5.394
5.220
5.386
29,671
+0.16(+2.97%)
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.