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
Americann Inc
(OP:
ACAN
)
0.0540
UNCHANGED
Streaming Delayed Price
Updated: 11:45 AM 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, 2018
3.600
3.766
3.540
3.640
165,750
+0.14(+4.00%)
Apr 27, 2018
3.010
3.500
3.010
3.500
151,417
+0.54(+18.24%)
Apr 26, 2018
2.970
2.990
2.910
2.960
47,862
+0.05(+1.72%)
Apr 25, 2018
3.000
3.000
2.860
2.910
26,096
-0.01(-0.34%)
Apr 24, 2018
2.890
3.000
2.800
2.920
33,287
+0.12(+4.29%)
Apr 23, 2018
2.640
2.970
2.540
2.800
56,011
+0.17(+6.46%)
Apr 20, 2018
2.630
2.630
2.480
2.630
40,507
+0.08(+3.14%)
Apr 19, 2018
2.600
2.700
2.500
2.550
10,607
+0.09(+3.57%)
Apr 18, 2018
2.690
2.790
2.430
2.462
46,433
-0.24(-8.81%)
Apr 17, 2018
3.040
3.050
2.700
2.700
63,104
-0.20(-6.90%)
Apr 16, 2018
2.900
2.970
2.700
2.900
92,775
+0.25(+9.43%)
Apr 13, 2018
2.200
2.750
2.200
2.650
71,405
+0.37(+16.23%)
Apr 12, 2018
2.210
2.440
2.160
2.280
42,430
+0.08(+3.64%)
Apr 11, 2018
2.060
2.240
2.050
2.200
13,565
+0.15(+7.32%)
Apr 10, 2018
2.150
2.300
1.990
2.050
43,003
-0.20(-8.89%)
Apr 09, 2018
2.360
2.450
2.170
2.250
49,854
-0.09(-3.85%)
Apr 06, 2018
2.115
2.360
1.970
2.340
40,337
+0.24(+11.43%)
Apr 05, 2018
1.720
2.230
1.720
2.100
65,749
+0.30(+16.67%)
Apr 04, 2018
1.710
1.840
1.700
1.800
43,090
+0.08(+4.65%)
Apr 03, 2018
1.915
1.930
1.700
1.720
64,781
-0.17(-8.98%)
Apr 02, 2018
1.980
2.040
1.840
1.890
25,389
-0.05(-2.60%)
Mar 29, 2018
1.940
1.940
1.940
0
-0.16(-7.61%)
Mar 28, 2018
2.130
2.130
2.000
2.100
49,255
-0.01(-0.47%)
Mar 27, 2018
2.050
2.210
2.050
2.110
17,377
+0.01(+0.47%)
Mar 26, 2018
2.185
2.250
2.080
2.100
60,743
-0.14(-6.25%)
Mar 23, 2018
2.310
2.310
2.150
2.240
41,806
-0.08(-3.45%)
Mar 22, 2018
2.310
2.380
2.310
2.320
21,051
-0.06(-2.52%)
Mar 21, 2018
2.430
2.450
2.350
2.380
17,643
-0.06(-2.45%)
Mar 20, 2018
2.400
2.450
2.350
2.440
10,500
+0.04(+1.63%)
Mar 19, 2018
2.550
2.550
2.401
2.401
10,556
-0.05(-2.02%)
Mar 16, 2018
2.470
2.470
2.370
2.450
9,524
+0.01(+0.42%)
Mar 15, 2018
2.505
2.600
2.370
2.440
47,306
-0.04(-1.62%)
Mar 14, 2018
2.430
2.480
2.380
2.480
10,797
+0.05(+2.06%)
Mar 13, 2018
2.470
2.500
2.380
2.430
23,912
-0.04(-1.62%)
Mar 12, 2018
2.385
2.470
2.330
2.470
23,488
+0.04(+1.65%)
Mar 09, 2018
2.440
2.440
2.270
2.430
48,487
-0.01(-0.41%)
Mar 08, 2018
2.500
2.500
2.360
2.440
17,074
-0.05(-2.01%)
Mar 07, 2018
2.470
2.500
2.350
2.490
25,411
+0.02(+0.65%)
Mar 06, 2018
2.430
2.600
2.430
2.474
35,006
-0.05(-1.83%)
Mar 05, 2018
2.555
2.600
2.450
2.520
56,933
-0.08(-3.08%)
Mar 02, 2018
2.620
2.627
2.540
2.600
19,054
-0.07(-2.62%)
Mar 01, 2018
2.780
2.780
2.650
2.670
18,883
-0.04(-1.48%)
Feb 28, 2018
2.800
2.800
2.710
2.710
18,086
-0.07(-2.52%)
Feb 27, 2018
2.930
2.930
2.700
2.780
38,576
+0.03(+1.09%)
Feb 26, 2018
2.620
2.840
2.620
2.750
32,845
+0.05(+1.84%)
Feb 23, 2018
2.820
2.820
2.700
2.700
25,621
-0.08(-2.87%)
Feb 22, 2018
2.800
2.850
2.750
2.780
26,047
-0.02(-0.71%)
Feb 21, 2018
2.800
2.900
2.800
2.800
14,565
+0.00(+0.00%)
Feb 20, 2018
2.835
2.976
2.800
2.800
16,863
-0.06(-1.93%)
Feb 16, 2018
2.855
2.855
2.855
0
-0.08(-2.89%)
Feb 15, 2018
2.690
3.050
2.690
2.940
29,068
+0.18(+6.43%)
Feb 14, 2018
2.810
2.810
2.650
2.763
37,613
+0.01(+0.45%)
Feb 13, 2018
2.750
60,074
-0.12(-4.18%)
Feb 12, 2018
2.915
2.950
2.850
2.870
24,818
-0.11(-3.69%)
Feb 09, 2018
3.055
3.101
2.910
2.980
33,082
-0.09(-2.93%)
Feb 08, 2018
3.130
3.190
3.020
3.070
52,392
-0.11(-3.46%)
Feb 07, 2018
3.070
3.300
3.060
3.180
75,047
+0.11(+3.59%)
Feb 06, 2018
2.840
3.080
2.720
3.070
72,382
+0.26(+9.24%)
Feb 05, 2018
2.705
2.940
2.650
2.810
76,522
+0.07(+2.55%)
Feb 02, 2018
3.160
3.160
2.670
2.740
155,303
-0.43(-13.56%)
Feb 01, 2018
3.300
3.490
3.110
3.170
38,604
-0.13(-3.94%)
Jan 31, 2018
3.285
3.550
3.250
3.300
51,102
+0.04(+1.23%)
Jan 30, 2018
3.425
3.450
3.080
3.260
100,441
-0.24(-6.86%)
Jan 29, 2018
3.690
3.950
3.500
3.500
65,607
-0.23(-6.16%)
Jan 26, 2018
3.795
3.900
3.710
3.730
48,846
-0.05(-1.33%)
Jan 25, 2018
3.580
4.050
3.580
3.780
123,821
+0.14(+3.85%)
Jan 24, 2018
3.760
3.790
3.520
3.640
54,277
-0.11(-2.94%)
Jan 23, 2018
3.860
3.860
3.750
3.750
43,250
-0.10(-2.60%)
Jan 22, 2018
3.900
3.900
3.700
3.850
59,210
+0.10(+2.67%)
Jan 19, 2018
3.630
3.770
3.600
3.750
39,834
+0.12(+3.31%)
Jan 18, 2018
3.745
3.840
3.500
3.630
58,350
-0.16(-4.22%)
Jan 17, 2018
3.880
3.880
3.600
3.790
74,496
-0.09(-2.32%)
Jan 16, 2018
3.380
3.950
3.365
3.880
142,374
+0.53(+15.82%)
Jan 12, 2018
3.350
3.350
3.350
0
-0.22(-6.16%)
Jan 11, 2018
3.885
3.990
3.520
3.570
111,841
-0.28(-7.27%)
Jan 10, 2018
4.300
4.440
3.550
3.850
149,511
-0.35(-8.33%)
Jan 09, 2018
3.970
4.560
3.970
4.200
276,787
+0.26(+6.60%)
Jan 08, 2018
3.550
4.280
3.430
3.940
344,916
+0.55(+16.22%)
Jan 05, 2018
3.120
3.410
2.560
3.390
622,659
+0.23(+7.28%)
Jan 04, 2018
5.100
5.350
3.000
3.160
921,102
-1.94(-38.04%)
Jan 03, 2018
4.855
5.112
4.700
5.100
263,968
+0.45(+9.68%)
Jan 02, 2018
4.425
4.700
4.250
4.650
216,128
+0.56(+13.69%)
Dec 29, 2017
4.090
4.090
4.090
0
+0.29(+7.63%)
Dec 28, 2017
3.255
4.000
3.250
3.800
222,384
+0.59(+18.38%)
Dec 27, 2017
3.180
3.300
3.150
3.210
122,205
+0.06(+1.90%)
Dec 26, 2017
3.100
3.200
3.030
3.150
94,316
+0.14(+4.65%)
Dec 22, 2017
3.030
3.080
2.830
3.010
56,752
+0.06(+2.03%)
Dec 21, 2017
3.035
3.150
2.800
2.950
80,823
-0.10(-3.28%)
Dec 20, 2017
3.000
3.050
2.960
3.050
54,194
+0.07(+2.35%)
Dec 19, 2017
2.800
3.000
2.800
2.980
45,827
+0.08(+2.76%)
Dec 18, 2017
2.810
3.000
2.810
2.900
82,734
+0.10(+3.57%)
Dec 15, 2017
2.545
2.850
2.500
2.800
94,135
+0.24(+9.37%)
Dec 14, 2017
3.000
3.140
2.500
2.560
207,261
-0.41(-13.92%)
Dec 13, 2017
2.875
3.150
2.875
2.974
106,177
+0.07(+2.56%)
Dec 12, 2017
2.720
2.950
2.715
2.900
183,998
+0.20(+7.39%)
Dec 11, 2017
2.655
2.710
2.450
2.700
121,484
+0.28(+11.57%)
Dec 08, 2017
2.270
2.518
2.260
2.420
63,562
+0.16(+7.08%)
Dec 07, 2017
2.190
2.390
2.130
2.260
38,902
+0.07(+3.20%)
Dec 06, 2017
2.400
2.400
2.100
2.190
74,949
-0.09(-3.95%)
Dec 05, 2017
2.450
2.690
2.250
2.280
177,215
-0.22(-8.80%)
Dec 04, 2017
2.195
2.600
2.190
2.500
179,397
+0.37(+17.54%)
Dec 01, 2017
2.020
2.130
2.020
2.127
24,432
+0.10(+4.78%)
Nov 30, 2017
2.070
2.070
2.010
2.030
57,684
-0.02(-0.97%)
Nov 29, 2017
2.200
2.470
2.000
2.050
104,416
-0.10(-4.74%)
Nov 28, 2017
1.865
2.170
1.830
2.152
212,502
+0.28(+15.08%)
Nov 27, 2017
1.740
1.910
1.700
1.870
104,029
+0.19(+11.58%)
Nov 24, 2017
1.625
1.700
1.600
1.676
30,066
+0.04(+2.22%)
Nov 22, 2017
1.640
1.680
1.560
1.640
30,114
-0.04(-2.40%)
Nov 21, 2017
1.730
1.790
1.600
1.680
66,601
-0.05(-2.89%)
Nov 20, 2017
1.685
1.758
1.600
1.730
56,141
-0.01(-0.46%)
Nov 17, 2017
1.800
1.820
1.700
1.738
15,658
-0.06(-3.44%)
Nov 16, 2017
1.810
1.900
1.780
1.800
42,077
-0.01(-0.54%)
Nov 15, 2017
1.680
1.815
1.680
1.810
84,548
+0.13(+7.87%)
Nov 14, 2017
1.740
1.740
1.660
1.678
16,339
-0.06(-3.19%)
Nov 13, 2017
1.650
1.750
1.650
1.733
41,645
+0.06(+3.77%)
Nov 10, 2017
1.740
1.740
1.670
1.670
19,678
-0.07(-4.02%)
Nov 09, 2017
1.790
1.790
1.670
1.740
15,654
-0.05(-2.79%)
Nov 08, 2017
1.685
1.850
1.685
1.790
38,147
+0.06(+3.47%)
Nov 07, 2017
1.630
1.770
1.620
1.730
15,552
+0.03(+1.76%)
Nov 06, 2017
1.775
1.820
1.620
1.700
39,355
-0.01(-0.58%)
Nov 03, 2017
1.735
1.770
1.650
1.710
10,534
-0.05(-2.84%)
Nov 02, 2017
1.740
1.780
1.710
1.760
19,224
+0.01(+0.57%)
Nov 01, 2017
1.770
1.800
1.750
1.750
27,845
-0.02(-1.13%)
Oct 31, 2017
1.720
1.790
1.700
1.770
21,836
+0.03(+1.72%)
Oct 30, 2017
1.800
1.820
1.700
1.740
15,750
-0.06(-3.33%)
Oct 27, 2017
1.800
1.810
1.730
1.800
24,202
+0.01(+0.56%)
Oct 26, 2017
1.800
1.860
1.700
1.790
17,717
-0.01(-0.56%)
Oct 25, 2017
1.710
1.850
1.710
1.800
12,319
+0.06(+3.45%)
Oct 24, 2017
1.760
1.820
1.700
1.740
14,368
-0.04(-2.25%)
Oct 23, 2017
1.730
1.850
1.727
1.780
13,808
+0.05(+2.89%)
Oct 20, 2017
1.730
1.790
1.730
1.730
21,325
-0.07(-3.89%)
Oct 19, 2017
1.750
1.800
1.720
1.800
6,082
+0.05(+2.86%)
Oct 18, 2017
1.800
1.800
1.720
1.750
15,478
-0.04(-2.40%)
Oct 17, 2017
1.810
1.850
1.720
1.793
31,158
-0.01(-0.39%)
Oct 16, 2017
1.895
1.940
1.770
1.800
45,093
-0.14(-7.22%)
Oct 13, 2017
1.820
1.949
1.820
1.940
11,067
+0.13(+7.18%)
Oct 12, 2017
2.000
2.050
1.810
1.810
38,558
-0.18(-9.05%)
Oct 11, 2017
1.955
1.993
1.930
1.990
8,985
+0.01(+0.51%)
Oct 10, 2017
1.930
1.990
1.900
1.980
30,234
+0.05(+2.59%)
Oct 09, 2017
1.920
1.940
1.890
1.930
17,735
+0.05(+2.66%)
Oct 06, 2017
1.830
1.990
1.830
1.880
39,229
-0.02(-1.05%)
Oct 05, 2017
1.910
1.910
1.830
1.900
39,375
+0.06(+3.26%)
Oct 04, 2017
1.890
1.910
1.840
1.840
18,011
-0.01(-0.54%)
Oct 03, 2017
1.830
1.920
1.780
1.850
28,336
+0.02(+1.09%)
Oct 02, 2017
1.925
1.950
1.730
1.830
42,874
-0.07(-3.68%)
Sep 29, 2017
1.870
1.970
1.820
1.900
14,596
-0.02(-1.04%)
Sep 28, 2017
1.950
1.950
1.850
1.920
30,178
-0.03(-1.58%)
Sep 27, 2017
1.900
1.980
1.850
1.951
28,693
+0.10(+5.45%)
Sep 26, 2017
1.860
1.860
1.810
1.850
41,755
+0.01(+0.54%)
Sep 25, 2017
1.950
1.950
1.810
1.840
54,252
-0.09(-4.66%)
Sep 22, 2017
1.970
1.970
1.930
1.930
24,896
-0.03(-1.53%)
Sep 21, 2017
2.010
2.110
1.925
1.960
59,314
-0.12(-5.77%)
Sep 20, 2017
2.150
2.150
2.020
2.080
34,455
-0.03(-1.42%)
Sep 19, 2017
2.150
2.150
2.078
2.110
38,053
-0.03(-1.40%)
Sep 18, 2017
1.985
2.150
1.985
2.140
38,629
+0.18(+9.18%)
Sep 15, 2017
1.960
2.030
1.920
1.960
36,916
+0.00(+0.01%)
Sep 14, 2017
1.975
2.006
1.920
1.960
22,935
-0.04(-2.01%)
Sep 13, 2017
2.000
2.030
1.980
2.000
62,846
+0.00(+0.00%)
Sep 12, 2017
2.045
2.060
1.980
2.000
71,636
+0.00(+0.00%)
Sep 11, 2017
2.075
2.130
1.950
2.000
74,065
-0.07(-3.39%)
Sep 08, 2017
1.940
2.430
1.935
2.070
220,056
+0.13(+6.71%)
Sep 07, 2017
1.630
2.100
1.610
1.940
182,056
+0.33(+20.50%)
Sep 06, 2017
1.536
1.610
1.510
1.610
40,277
+0.06(+3.87%)
Sep 05, 2017
1.525
1.650
1.250
1.550
62,537
-0.04(-2.58%)
Sep 01, 2017
1.730
1.730
1.500
1.591
35,560
-0.14(-7.83%)
Aug 31, 2017
1.700
1.740
1.680
1.726
9,394
+0.03(+1.54%)
Aug 30, 2017
1.670
1.850
1.670
1.700
14,378
+0.03(+1.80%)
Aug 29, 2017
1.730
1.766
1.670
1.670
16,576
-0.06(-3.47%)
Aug 28, 2017
1.740
1.800
1.730
1.730
12,186
-0.08(-4.31%)
Aug 25, 2017
1.800
1.860
1.740
1.808
11,646
+0.04(+2.15%)
Aug 24, 2017
1.800
1.800
1.750
1.770
17,490
+0.04(+2.49%)
Aug 23, 2017
1.700
1.860
1.660
1.727
33,282
+0.04(+2.18%)
Aug 22, 2017
1.790
2.080
1.690
1.690
47,440
-0.05(-2.87%)
Aug 21, 2017
1.640
1.790
1.640
1.740
19,527
+0.11(+6.75%)
Aug 18, 2017
1.610
1.752
1.550
1.630
37,570
+0.02(+1.24%)
Aug 17, 2017
1.750
1.750
1.500
1.610
53,255
-0.14(-8.00%)
Aug 16, 2017
1.780
1.843
1.720
1.750
39,949
-0.02(-1.12%)
Aug 15, 2017
1.985
2.030
1.750
1.770
77,170
-0.24(-11.95%)
Aug 14, 2017
2.050
2.050
1.980
2.010
15,815
-0.04(-1.95%)
Aug 11, 2017
1.825
2.050
1.825
2.050
67,830
+0.25(+13.89%)
Aug 10, 2017
2.040
2.040
1.650
1.800
43,807
-0.20(-10.00%)
Aug 09, 2017
2.150
2.230
2.000
2.000
87,205
-0.12(-5.66%)
Aug 08, 2017
2.018
2.120
1.890
2.120
172,960
+0.26(+13.98%)
Aug 07, 2017
1.750
1.940
1.730
1.860
78,891
+0.22(+13.41%)
Aug 04, 2017
1.445
1.740
1.380
1.640
174,927
+0.26(+18.84%)
Aug 03, 2017
1.300
1.410
1.170
1.380
123,856
+0.22(+18.97%)
Aug 02, 2017
1.400
1.450
1.110
1.160
145,398
-0.27(-18.88%)
Aug 01, 2017
1.600
1.680
1.390
1.430
62,513
-0.22(-13.33%)
Jul 31, 2017
1.690
1.690
1.560
1.650
29,274
-0.04(-2.37%)
Jul 28, 2017
1.750
1.800
1.610
1.690
29,269
-0.06(-3.43%)
Jul 27, 2017
1.700
1.750
1.610
1.750
57,659
+0.01(+0.59%)
Jul 26, 2017
1.770
1.790
1.700
1.740
26,718
-0.02(-1.15%)
Jul 25, 2017
2.000
2.000
1.670
1.760
93,159
-0.20(-10.20%)
Jul 24, 2017
2.050
2.136
1.840
1.960
29,538
-0.11(-5.52%)
Jul 21, 2017
2.210
2.440
2.060
2.075
39,149
-0.14(-6.13%)
Jul 20, 2017
2.320
2.350
2.210
2.210
25,528
-0.16(-6.91%)
Jul 19, 2017
2.250
2.400
2.119
2.374
49,997
+0.33(+16.37%)
Jul 18, 2017
1.900
2.070
1.810
2.040
55,041
+0.12(+6.25%)
Jul 17, 2017
1.950
1.990
1.800
1.920
59,755
+0.03(+1.55%)
Jul 14, 2017
2.110
2.240
1.840
1.891
40,092
-0.30(-13.67%)
Jul 13, 2017
2.320
2.320
2.100
2.190
41,029
-0.12(-5.36%)
Jul 12, 2017
2.310
2.350
2.310
2.314
11,835
+0.00(+0.17%)
Jul 11, 2017
2.390
2.450
2.310
2.310
6,998
-0.01(-0.43%)
Jul 10, 2017
2.450
2.450
2.311
2.320
16,249
-0.08(-3.33%)
Jul 07, 2017
2.450
2.540
2.310
2.400
29,458
-0.16(-6.16%)
Jul 06, 2017
2.550
2.650
2.490
2.558
9,530
+0.07(+2.71%)
Jul 05, 2017
2.650
2.650
2.480
2.490
8,981
-0.16(-6.04%)
Jul 03, 2017
2.600
2.650
2.350
2.650
12,269
+0.07(+2.71%)
Jun 30, 2017
2.600
2.610
2.550
2.580
11,726
-0.01(-0.39%)
Jun 29, 2017
2.600
2.620
2.500
2.590
13,227
+0.09(+3.60%)
Jun 28, 2017
2.550
2.690
2.500
2.500
16,015
-0.15(-5.80%)
Jun 27, 2017
2.800
2.800
2.600
2.654
9,525
+0.05(+2.08%)
Jun 26, 2017
2.720
2.790
2.600
2.600
11,823
-0.20(-7.14%)
Jun 23, 2017
2.750
2.800
2.500
2.800
25,748
+0.10(+3.70%)
Jun 22, 2017
2.850
2.850
2.522
2.700
19,757
-0.10(-3.57%)
Jun 21, 2017
2.700
2.800
2.610
2.800
9,810
+0.10(+3.70%)
Jun 20, 2017
2.700
2.700
2.610
2.700
14,083
+0.00(+0.00%)
Jun 19, 2017
2.950
2.950
2.700
2.700
33,433
-0.06(-2.17%)
Jun 16, 2017
2.920
2.920
2.750
2.760
19,346
-0.15(-5.15%)
Jun 15, 2017
3.000
3.000
2.800
2.910
14,675
+0.01(+0.34%)
Jun 14, 2017
2.900
3.000
2.900
2.900
5,301
-0.03(-0.96%)
Jun 13, 2017
3.040
3.065
2.910
2.928
12,077
-0.10(-3.27%)
Jun 12, 2017
2.905
3.040
2.820
3.027
8,253
+0.08(+2.61%)
Jun 09, 2017
3.000
3.036
2.800
2.950
10,318
-0.15(-4.84%)
Jun 08, 2017
3.100
3.100
2.800
3.100
16,285
+0.04(+1.43%)
Jun 07, 2017
3.014
3.070
3.000
3.056
9,957
+0.06(+1.87%)
Jun 06, 2017
3.150
3.150
3.000
3.000
11,687
-0.05(-1.64%)
Jun 05, 2017
2.990
3.150
2.790
3.050
55,348
+0.24(+8.54%)
Jun 02, 2017
2.705
2.880
2.612
2.810
27,281
+0.03(+1.08%)
Jun 01, 2017
2.500
2.800
2.500
2.780
15,045
+0.18(+6.93%)
May 31, 2017
2.700
2.750
2.420
2.600
18,889
-0.07(-2.63%)
May 30, 2017
2.320
2.750
2.270
2.670
49,187
+0.31(+13.14%)
May 26, 2017
2.425
2.525
2.240
2.360
86,701
-0.14(-5.60%)
May 25, 2017
2.890
2.890
2.500
2.500
74,867
-0.46(-15.54%)
May 24, 2017
3.040
3.120
2.730
2.960
84,492
-0.11(-3.61%)
May 23, 2017
3.190
3.200
3.040
3.071
12,184
-0.12(-3.74%)
May 22, 2017
3.250
3.290
3.050
3.190
25,271
-0.06(-1.85%)
May 19, 2017
3.150
3.400
3.080
3.250
24,890
+0.17(+5.45%)
May 18, 2017
3.200
3.500
3.010
3.082
58,934
-0.22(-6.61%)
May 17, 2017
3.400
3.536
3.200
3.300
29,599
-0.10(-2.94%)
May 16, 2017
3.270
3.460
3.250
3.400
40,961
+0.13(+3.98%)
May 15, 2017
3.520
3.730
3.100
3.270
97,623
-0.23(-6.57%)
May 12, 2017
3.325
3.500
3.320
3.500
26,398
+0.20(+6.06%)
May 11, 2017
3.335
3.550
3.300
3.300
71,212
-0.07(-2.08%)
May 10, 2017
3.610
3.720
3.290
3.370
35,251
-0.32(-8.67%)
May 09, 2017
3.900
3.920
3.080
3.690
114,701
-0.20(-5.14%)
May 08, 2017
4.160
4.350
3.760
3.890
136,822
-0.49(-11.19%)
May 05, 2017
4.500
4.510
4.300
4.380
7,397
-0.12(-2.67%)
May 04, 2017
4.690
4.700
4.310
4.500
22,408
-0.20(-4.15%)
May 03, 2017
4.950
4.950
4.280
4.695
24,568
-0.19(-3.99%)
May 02, 2017
4.785
4.950
4.770
4.890
12,444
+0.11(+2.35%)
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.