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
New Home Co. Llc
(NY:
NWHM
)
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, 2021
6.290
6.400
5.980
6.130
64,200
-0.27(-4.22%)
Apr 29, 2021
6.360
6.710
6.240
6.400
111,755
+0.04(+0.63%)
Apr 28, 2021
6.370
6.400
6.180
6.360
19,845
+0.01(+0.16%)
Apr 27, 2021
6.200
6.750
6.200
6.350
47,082
+0.15(+2.42%)
Apr 26, 2021
6.160
6.290
6.020
6.200
36,319
+0.14(+2.31%)
Apr 23, 2021
6.000
6.150
6.000
6.060
49,100
+0.11(+1.85%)
Apr 22, 2021
6.020
6.200
5.850
5.950
38,898
-0.05(-0.83%)
Apr 21, 2021
5.880
6.137
5.880
6.000
33,990
+0.06(+1.01%)
Apr 20, 2021
6.490
6.590
5.830
5.940
84,209
-0.48(-7.48%)
Apr 19, 2021
6.270
6.470
6.000
6.420
95,579
+0.18(+2.88%)
Apr 16, 2021
6.020
6.280
5.900
6.240
112,500
+0.23(+3.83%)
Apr 15, 2021
5.980
6.070
5.940
6.010
56,802
+0.00(+0.00%)
Apr 14, 2021
6.000
6.100
6.000
6.010
27,326
+0.05(+0.84%)
Apr 13, 2021
6.000
6.000
5.800
5.960
25,192
-0.05(-0.83%)
Apr 12, 2021
6.090
6.099
5.930
6.010
50,668
+0.02(+0.33%)
Apr 09, 2021
5.640
6.070
5.640
5.990
71,800
+0.28(+4.90%)
Apr 08, 2021
5.810
5.810
5.500
5.710
27,804
-0.01(-0.17%)
Apr 07, 2021
5.900
5.900
5.690
5.720
20,994
-0.08(-1.38%)
Apr 06, 2021
5.790
5.850
5.700
5.800
38,615
+0.08(+1.40%)
Apr 05, 2021
5.810
5.920
5.640
5.720
67,708
+0.09(+1.60%)
Apr 01, 2021
5.330
5.720
5.330
5.630
52,500
+0.39(+7.44%)
Mar 31, 2021
5.080
5.350
5.080
5.240
25,731
+0.11(+2.14%)
Mar 30, 2021
5.240
5.290
5.130
5.130
21,675
-0.05(-0.97%)
Mar 29, 2021
5.420
5.440
5.010
5.180
43,401
-0.18(-3.36%)
Mar 26, 2021
5.300
5.570
5.300
5.360
52,600
+0.08(+1.52%)
Mar 25, 2021
4.870
5.350
4.870
5.280
31,761
+0.39(+7.98%)
Mar 24, 2021
5.110
5.240
4.890
4.890
25,167
-0.13(-2.59%)
Mar 23, 2021
5.250
5.330
5.000
5.020
65,845
-0.26(-4.92%)
Mar 22, 2021
5.400
5.490
5.180
5.280
28,101
-0.02(-0.38%)
Mar 19, 2021
5.560
5.670
5.300
5.300
134,000
-0.25(-4.50%)
Mar 18, 2021
5.830
5.900
5.510
5.550
54,774
-0.32(-5.45%)
Mar 17, 2021
5.670
5.940
5.670
5.870
35,778
+0.08(+1.38%)
Mar 16, 2021
5.810
5.930
5.670
5.790
42,497
-0.10(-1.70%)
Mar 15, 2021
5.730
5.930
5.630
5.890
64,009
+0.22(+3.88%)
Mar 12, 2021
5.970
6.080
5.620
5.670
69,600
-0.31(-5.18%)
Mar 11, 2021
5.730
6.000
5.600
5.980
88,091
+0.35(+6.22%)
Mar 10, 2021
5.670
5.800
5.390
5.630
80,241
+0.12(+2.18%)
Mar 09, 2021
5.500
5.660
5.450
5.510
83,380
+0.11(+2.04%)
Mar 08, 2021
5.310
5.500
5.270
5.400
64,716
+0.16(+3.05%)
Mar 05, 2021
5.100
5.240
4.930
5.240
47,300
+0.20(+3.97%)
Mar 04, 2021
5.390
5.440
4.835
5.040
55,225
-0.32(-5.97%)
Mar 03, 2021
5.150
5.380
5.150
5.360
44,223
+0.13(+2.49%)
Mar 02, 2021
5.030
5.280
4.940
5.230
109,021
+0.26(+5.23%)
Mar 01, 2021
4.750
5.060
4.750
4.970
99,075
+0.22(+4.63%)
Feb 26, 2021
4.600
4.810
4.550
4.750
63,700
+0.15(+3.26%)
Feb 25, 2021
5.000
5.050
4.600
4.600
130,047
-0.40(-8.00%)
Feb 24, 2021
5.120
5.250
4.920
5.000
49,688
-0.18(-3.47%)
Feb 23, 2021
5.220
5.380
5.050
5.180
27,795
+0.02(+0.39%)
Feb 22, 2021
5.230
5.310
5.150
5.160
41,630
-0.01(-0.19%)
Feb 19, 2021
5.070
5.270
5.070
5.170
52,400
+0.07(+1.37%)
Feb 18, 2021
5.160
5.240
5.033
5.100
32,949
-0.14(-2.67%)
Feb 17, 2021
5.210
5.330
5.060
5.240
35,868
+0.03(+0.58%)
Feb 16, 2021
5.550
5.570
5.009
5.210
174,009
-0.24(-4.40%)
Feb 12, 2021
5.610
5.680
5.420
5.450
69,400
-0.21(-3.71%)
Feb 11, 2021
6.180
6.200
5.470
5.660
206,552
-0.42(-6.91%)
Feb 10, 2021
5.710
6.080
5.560
6.080
119,275
+0.35(+6.11%)
Feb 09, 2021
5.880
5.899
5.700
5.730
32,919
-0.09(-1.55%)
Feb 08, 2021
5.730
5.900
5.630
5.820
275,102
+0.19(+3.37%)
Feb 05, 2021
5.530
5.650
5.530
5.630
64,400
+0.13(+2.36%)
Feb 04, 2021
5.430
5.700
5.430
5.500
106,502
+0.07(+1.29%)
Feb 03, 2021
5.550
5.550
5.430
5.430
16,565
-0.03(-0.55%)
Feb 02, 2021
5.450
5.540
5.350
5.460
86,629
+0.10(+1.87%)
Feb 01, 2021
5.340
5.510
5.260
5.360
30,652
+0.10(+1.90%)
Jan 29, 2021
5.350
5.350
5.140
5.260
25,600
-0.09(-1.68%)
Jan 28, 2021
5.420
5.490
5.290
5.350
20,261
-0.07(-1.29%)
Jan 27, 2021
5.440
5.480
5.360
5.420
39,516
-0.07(-1.28%)
Jan 26, 2021
5.520
5.565
5.400
5.490
95,557
-0.04(-0.72%)
Jan 25, 2021
5.550
5.590
5.407
5.530
46,614
-0.03(-0.54%)
Jan 22, 2021
5.490
5.580
5.460
5.560
35,700
+0.06(+1.09%)
Jan 21, 2021
5.450
5.650
5.450
5.500
149,749
+0.02(+0.36%)
Jan 20, 2021
5.400
5.690
5.400
5.480
112,824
+0.08(+1.48%)
Jan 19, 2021
5.370
5.480
5.270
5.400
28,677
+0.02(+0.37%)
Jan 15, 2021
5.500
5.510
5.380
5.380
21,000
-0.07(-1.28%)
Jan 14, 2021
5.160
5.500
5.160
5.450
105,571
+0.30(+5.83%)
Jan 13, 2021
5.030
5.160
5.030
5.150
20,298
+0.14(+2.79%)
Jan 12, 2021
4.870
5.050
4.870
5.010
18,642
+0.10(+2.04%)
Jan 11, 2021
5.000
5.100
4.800
4.910
42,343
-0.03(-0.61%)
Jan 08, 2021
5.080
5.140
4.900
4.940
34,100
-0.15(-2.95%)
Jan 07, 2021
4.848
5.150
4.800
5.090
64,928
+0.32(+6.71%)
Jan 06, 2021
4.620
4.875
4.620
4.770
123,049
+0.16(+3.47%)
Jan 05, 2021
4.770
4.870
4.590
4.610
152,473
-0.12(-2.54%)
Jan 04, 2021
4.690
4.850
4.610
4.730
68,483
+0.04(+0.85%)
Dec 31, 2020
4.690
4.690
4.690
153,956
-0.21(-4.29%)
Dec 30, 2020
4.760
5.150
4.760
4.900
153,956
+0.14(+2.94%)
Dec 29, 2020
4.700
4.930
4.590
4.760
276,378
+0.08(+1.71%)
Dec 28, 2020
4.800
4.800
4.630
4.680
89,544
-0.12(-2.50%)
Dec 24, 2020
4.710
4.850
4.680
4.800
19,900
+0.05(+1.05%)
Dec 23, 2020
4.800
4.840
4.692
4.750
46,627
-0.04(-0.84%)
Dec 22, 2020
4.800
4.865
4.700
4.790
50,362
-0.01(-0.21%)
Dec 21, 2020
4.900
4.930
4.740
4.800
119,224
-0.04(-0.83%)
Dec 18, 2020
4.980
5.155
4.840
4.840
106,300
-0.16(-3.20%)
Dec 17, 2020
4.960
5.280
4.860
5.000
184,946
+0.10(+2.04%)
Dec 16, 2020
4.920
4.950
4.840
4.900
60,314
+0.01(+0.20%)
Dec 15, 2020
4.900
5.000
4.850
4.890
71,387
-0.05(-1.01%)
Dec 14, 2020
5.090
5.090
4.920
4.940
45,182
-0.06(-1.20%)
Dec 11, 2020
5.010
5.150
4.970
5.000
61,200
-0.04(-0.79%)
Dec 10, 2020
5.030
5.150
4.820
5.040
55,729
+0.00(+0.00%)
Dec 09, 2020
5.170
5.230
4.950
5.040
114,684
-0.16(-3.08%)
Dec 08, 2020
5.560
5.560
5.080
5.200
74,060
-0.42(-7.47%)
Dec 07, 2020
5.640
5.750
5.431
5.620
54,073
-0.02(-0.35%)
Dec 04, 2020
5.660
5.670
5.520
5.640
27,000
-0.03(-0.53%)
Dec 03, 2020
5.610
5.730
5.510
5.670
37,669
+0.06(+1.07%)
Dec 02, 2020
5.490
5.670
5.400
5.610
14,286
+0.12(+2.19%)
Dec 01, 2020
5.670
5.670
5.380
5.490
16,863
-0.13(-2.31%)
Nov 30, 2020
5.760
5.760
5.490
5.620
28,459
-0.14(-2.43%)
Nov 27, 2020
5.680
5.800
5.560
5.760
11,700
+0.03(+0.52%)
Nov 25, 2020
5.600
5.750
5.550
5.730
33,400
+0.11(+1.96%)
Nov 24, 2020
5.470
5.640
5.470
5.620
60,031
+0.15(+2.74%)
Nov 23, 2020
5.340
5.581
5.230
5.470
74,587
+0.05(+0.92%)
Nov 20, 2020
5.550
5.640
5.350
5.420
64,900
-0.06(-1.09%)
Nov 19, 2020
5.490
5.550
5.300
5.480
23,242
+0.01(+0.18%)
Nov 18, 2020
5.500
5.510
5.425
5.470
54,142
+0.02(+0.37%)
Nov 17, 2020
5.320
5.490
5.320
5.450
13,393
+0.12(+2.25%)
Nov 16, 2020
5.440
5.440
5.310
5.330
20,177
+0.02(+0.38%)
Nov 13, 2020
5.290
5.420
5.270
5.310
16,700
+0.02(+0.38%)
Nov 12, 2020
5.310
5.400
5.140
5.290
19,575
-0.02(-0.38%)
Nov 11, 2020
5.300
5.405
5.210
5.310
19,666
-0.02(-0.38%)
Nov 10, 2020
5.120
5.400
5.120
5.330
30,925
+0.21(+4.10%)
Nov 09, 2020
5.310
5.330
4.920
5.120
148,699
-0.18(-3.40%)
Nov 06, 2020
5.390
5.460
5.180
5.300
90,700
-0.11(-2.03%)
Nov 05, 2020
5.500
5.590
5.270
5.410
48,219
+0.04(+0.74%)
Nov 04, 2020
5.270
5.590
5.270
5.370
88,685
+0.16(+3.07%)
Nov 03, 2020
5.235
5.300
5.105
5.210
32,639
+0.04(+0.77%)
Nov 02, 2020
5.080
5.510
4.990
5.170
63,086
+0.09(+1.77%)
Oct 30, 2020
5.440
5.478
5.020
5.080
30,500
-0.32(-5.93%)
Oct 29, 2020
5.170
5.400
5.110
5.400
31,627
+0.18(+3.45%)
Oct 28, 2020
5.040
5.310
4.920
5.220
40,098
+0.10(+2.05%)
Oct 27, 2020
5.100
5.130
4.950
5.115
24,863
+0.03(+0.49%)
Oct 26, 2020
5.060
5.090
4.900
5.090
90,638
+0.03(+0.59%)
Oct 23, 2020
5.030
5.240
4.830
5.060
45,400
+0.03(+0.60%)
Oct 22, 2020
5.270
5.379
5.005
5.030
44,728
-0.30(-5.63%)
Oct 21, 2020
5.710
5.710
5.190
5.330
63,401
-0.30(-5.33%)
Oct 20, 2020
5.620
5.770
5.600
5.630
13,418
+0.04(+0.72%)
Oct 19, 2020
5.680
5.920
5.580
5.590
29,599
-0.09(-1.58%)
Oct 16, 2020
5.440
5.720
5.440
5.680
48,700
+0.22(+4.03%)
Oct 15, 2020
5.490
5.560
5.440
5.460
10,093
-0.09(-1.62%)
Oct 14, 2020
5.600
5.700
5.390
5.550
67,384
-0.04(-0.72%)
Oct 13, 2020
5.700
5.750
5.490
5.590
29,007
-0.13(-2.27%)
Oct 12, 2020
5.720
5.770
5.540
5.720
55,045
+0.03(+0.53%)
Oct 09, 2020
5.670
5.780
5.560
5.690
38,800
+0.01(+0.18%)
Oct 08, 2020
5.620
5.710
5.560
5.680
26,988
+0.07(+1.25%)
Oct 07, 2020
5.640
5.750
5.540
5.610
58,883
+0.03(+0.54%)
Oct 06, 2020
5.580
5.690
5.500
5.580
99,525
+0.01(+0.18%)
Oct 05, 2020
5.500
5.700
5.470
5.570
236,237
+0.09(+1.64%)
Oct 02, 2020
5.300
5.570
5.300
5.480
55,900
+0.02(+0.37%)
Oct 01, 2020
5.520
5.570
5.170
5.460
81,497
+0.02(+0.37%)
Sep 30, 2020
5.100
5.500
5.010
5.440
128,760
+0.33(+6.46%)
Sep 29, 2020
5.150
5.180
4.840
5.110
95,736
-0.01(-0.20%)
Sep 28, 2020
4.760
5.170
4.640
5.120
154,892
+0.40(+8.47%)
Sep 25, 2020
4.630
4.850
4.520
4.720
85,800
+0.09(+1.94%)
Sep 24, 2020
4.530
4.740
4.450
4.630
60,579
+0.02(+0.43%)
Sep 23, 2020
4.670
4.810
4.410
4.610
158,671
+0.08(+1.77%)
Sep 22, 2020
4.470
4.700
4.320
4.530
225,376
+0.06(+1.34%)
Sep 21, 2020
4.080
4.490
3.820
4.470
77,567
+0.58(+14.91%)
Sep 18, 2020
4.100
4.100
3.810
3.890
25,200
-0.10(-2.51%)
Sep 17, 2020
4.200
4.380
3.940
3.990
27,501
-0.21(-5.00%)
Sep 16, 2020
4.000
4.240
4.000
4.200
41,784
+0.14(+3.45%)
Sep 15, 2020
3.920
4.125
3.870
4.060
41,035
+0.21(+5.45%)
Sep 14, 2020
3.980
4.030
3.850
3.850
21,032
-0.13(-3.27%)
Sep 11, 2020
3.900
4.010
3.850
3.980
13,600
+0.10(+2.58%)
Sep 10, 2020
4.000
4.100
3.880
3.880
23,239
-0.08(-2.02%)
Sep 09, 2020
3.970
4.010
3.860
3.960
15,862
+0.04(+1.02%)
Sep 08, 2020
3.890
4.110
3.860
3.920
15,298
-0.06(-1.51%)
Sep 04, 2020
3.880
4.010
3.695
3.980
27,200
+0.10(+2.58%)
Sep 03, 2020
4.040
4.250
3.790
3.880
76,146
-0.28(-6.73%)
Sep 02, 2020
4.280
4.340
4.120
4.160
58,717
-0.13(-3.03%)
Sep 01, 2020
4.330
4.490
4.230
4.290
35,037
-0.04(-0.92%)
Aug 31, 2020
4.430
4.510
4.290
4.330
60,054
-0.13(-2.91%)
Aug 28, 2020
4.520
4.550
4.447
4.460
19,700
+0.05(+1.13%)
Aug 27, 2020
4.460
4.510
4.200
4.410
45,893
-0.05(-1.12%)
Aug 26, 2020
4.500
4.670
4.390
4.460
48,105
+0.00(+0.00%)
Aug 25, 2020
4.510
4.510
4.300
4.460
41,032
-0.05(-1.11%)
Aug 24, 2020
4.600
4.670
4.405
4.510
79,019
-0.01(-0.22%)
Aug 21, 2020
4.410
4.580
4.402
4.520
86,500
+0.09(+2.03%)
Aug 20, 2020
4.350
4.510
4.280
4.430
56,016
+0.06(+1.37%)
Aug 19, 2020
4.340
4.490
4.300
4.370
59,131
+0.06(+1.39%)
Aug 18, 2020
4.060
4.330
4.060
4.310
87,926
+0.28(+6.95%)
Aug 17, 2020
3.890
4.240
3.660
4.030
131,780
+0.01(+0.25%)
Aug 14, 2020
3.890
4.700
3.780
4.020
672,600
+0.14(+3.61%)
Aug 13, 2020
3.830
3.950
3.800
3.880
14,094
+0.03(+0.78%)
Aug 12, 2020
3.870
3.924
3.750
3.850
22,792
-0.08(-2.04%)
Aug 11, 2020
3.770
4.070
3.730
3.930
33,024
+0.21(+5.65%)
Aug 10, 2020
3.750
3.970
3.680
3.720
72,300
-0.06(-1.59%)
Aug 07, 2020
3.930
3.930
3.750
3.780
19,600
-0.07(-1.82%)
Aug 06, 2020
3.890
3.980
3.830
3.850
26,451
-0.09(-2.28%)
Aug 05, 2020
3.940
3.990
3.740
3.940
69,549
+0.07(+1.81%)
Aug 04, 2020
4.110
4.110
3.810
3.870
32,228
-0.12(-3.01%)
Aug 03, 2020
3.500
4.160
3.500
3.990
95,158
+0.53(+15.32%)
Jul 31, 2020
4.010
4.070
3.430
3.460
70,400
-0.54(-13.50%)
Jul 30, 2020
4.500
4.500
3.859
4.000
174,825
-0.74(-15.61%)
Jul 29, 2020
4.550
4.910
4.550
4.740
166,819
+0.23(+5.10%)
Jul 28, 2020
4.290
4.550
4.280
4.510
38,846
+0.21(+4.88%)
Jul 27, 2020
4.200
4.400
4.120
4.300
26,035
+0.05(+1.18%)
Jul 24, 2020
4.370
4.430
4.230
4.250
20,800
-0.11(-2.52%)
Jul 23, 2020
4.500
4.660
4.220
4.360
109,372
-0.13(-2.90%)
Jul 22, 2020
4.260
4.730
4.260
4.490
82,857
+0.26(+6.15%)
Jul 21, 2020
4.500
4.620
4.160
4.230
76,892
-0.23(-5.16%)
Jul 20, 2020
4.250
4.500
4.180
4.460
77,199
+0.21(+4.94%)
Jul 17, 2020
3.750
4.450
3.710
4.250
166,200
+0.48(+12.73%)
Jul 16, 2020
3.390
3.800
3.340
3.770
47,679
+0.37(+10.88%)
Jul 15, 2020
3.490
3.589
3.400
3.400
78,496
+0.01(+0.29%)
Jul 14, 2020
3.450
3.560
3.310
3.390
68,077
-0.15(-4.24%)
Jul 13, 2020
3.400
3.720
3.335
3.540
98,236
+0.23(+6.95%)
Jul 10, 2020
3.170
3.330
3.080
3.310
58,500
+0.07(+2.16%)
Jul 09, 2020
3.330
3.330
3.120
3.240
36,188
-0.03(-0.92%)
Jul 08, 2020
3.110
3.300
3.100
3.270
41,125
+0.19(+6.17%)
Jul 07, 2020
3.310
3.370
3.020
3.080
86,886
-0.25(-7.51%)
Jul 06, 2020
3.280
3.370
3.135
3.330
41,820
+0.13(+4.06%)
Jul 02, 2020
3.240
3.330
3.110
3.200
62,700
+0.02(+0.63%)
Jul 01, 2020
3.440
3.440
3.140
3.180
36,289
-0.18(-5.36%)
Jun 30, 2020
3.250
3.449
3.210
3.360
91,908
+0.13(+4.02%)
Jun 29, 2020
2.860
3.340
2.860
3.230
131,731
+0.22(+7.31%)
Jun 26, 2020
2.960
3.160
2.925
3.010
63,200
-0.03(-0.99%)
Jun 25, 2020
3.060
3.154
2.920
3.040
48,954
-0.04(-1.30%)
Jun 24, 2020
3.260
3.350
3.015
3.080
205,944
-0.32(-9.41%)
Jun 23, 2020
3.470
3.480
3.200
3.400
55,011
-0.03(-0.87%)
Jun 22, 2020
3.410
3.450
3.178
3.430
62,129
+0.08(+2.39%)
Jun 19, 2020
3.610
3.660
3.200
3.350
99,700
-0.16(-4.56%)
Jun 18, 2020
3.600
3.680
3.330
3.510
43,885
-0.09(-2.50%)
Jun 17, 2020
3.540
3.610
3.360
3.600
57,857
+0.06(+1.69%)
Jun 16, 2020
3.560
3.730
3.460
3.540
219,525
+0.27(+8.26%)
Jun 15, 2020
3.020
3.337
2.960
3.270
51,110
+0.25(+8.28%)
Jun 12, 2020
3.370
3.380
2.950
3.020
73,900
-0.20(-6.21%)
Jun 11, 2020
3.290
3.460
3.165
3.220
73,099
-0.39(-10.80%)
Jun 10, 2020
3.600
3.670
3.455
3.610
58,829
+0.03(+0.84%)
Jun 09, 2020
3.430
3.700
3.200
3.580
160,313
+0.12(+3.47%)
Jun 08, 2020
3.690
3.940
3.360
3.460
186,521
-0.10(-2.81%)
Jun 05, 2020
3.700
3.974
3.540
3.560
154,500
-0.14(-3.78%)
Jun 04, 2020
3.800
3.970
3.680
3.700
80,864
-0.13(-3.39%)
Jun 03, 2020
3.690
3.920
3.690
3.830
71,809
+0.18(+4.93%)
Jun 02, 2020
3.580
3.720
3.450
3.650
131,831
+0.16(+4.58%)
Jun 01, 2020
3.080
3.575
3.015
3.490
110,593
+0.40(+12.94%)
May 29, 2020
3.230
3.360
3.090
3.090
73,500
-0.14(-4.33%)
May 28, 2020
3.800
3.860
3.110
3.230
180,605
-0.55(-14.55%)
May 27, 2020
3.480
3.840
3.450
3.780
185,204
+0.33(+9.57%)
May 26, 2020
3.510
3.550
3.400
3.450
76,286
+0.10(+2.99%)
May 22, 2020
3.090
3.390
3.040
3.350
60,500
+0.28(+9.12%)
May 21, 2020
2.980
3.150
2.960
3.070
41,654
+0.10(+3.37%)
May 20, 2020
2.910
3.010
2.780
2.970
101,764
+0.16(+5.69%)
May 19, 2020
2.860
2.980
2.720
2.810
53,370
-0.05(-1.75%)
May 18, 2020
2.650
2.920
2.610
2.860
80,856
+0.31(+12.16%)
May 15, 2020
2.350
2.580
2.350
2.550
41,000
+0.10(+4.08%)
May 14, 2020
2.570
2.640
2.430
2.450
60,377
-0.24(-8.92%)
May 13, 2020
2.750
2.785
2.610
2.690
108,711
-0.04(-1.47%)
May 12, 2020
3.070
3.076
2.590
2.730
136,718
-0.24(-8.08%)
May 11, 2020
2.370
3.100
2.370
2.970
259,032
+0.51(+20.73%)
May 08, 2020
2.370
2.490
2.250
2.460
460,100
+0.27(+12.33%)
May 07, 2020
2.080
2.250
2.070
2.190
116,638
+0.13(+6.31%)
May 06, 2020
2.020
2.190
2.020
2.060
83,472
+0.08(+4.04%)
May 05, 2020
2.300
2.380
1.920
1.980
167,665
-0.24(-10.81%)
May 04, 2020
1.990
2.280
1.990
2.220
76,601
+0.10(+4.72%)
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.