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
Egain Corp
(NQ:
EGAN
)
6.200
+0.270 (+4.55%)
Streaming Delayed Price
Updated: 2:50 PM EDT, May 31, 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
8.450
8.800
8.300
8.650
69,243
+0.15(+1.76%)
Apr 27, 2018
8.900
8.900
8.400
8.500
123,199
-0.35(-3.95%)
Apr 26, 2018
8.650
9.100
8.600
8.850
96,326
+0.30(+3.51%)
Apr 25, 2018
8.550
8.850
8.300
8.550
88,177
-0.05(-0.58%)
Apr 24, 2018
9.150
9.150
8.550
8.600
140,177
-0.55(-6.01%)
Apr 23, 2018
8.950
9.300
8.803
9.150
123,177
+0.20(+2.23%)
Apr 20, 2018
8.950
9.000
8.707
8.950
78,911
-0.05(-0.56%)
Apr 19, 2018
9.100
9.250
8.900
9.000
94,648
-0.10(-1.10%)
Apr 18, 2018
9.300
9.500
8.950
9.100
151,063
-0.10(-1.09%)
Apr 17, 2018
8.600
9.250
8.600
9.200
131,915
+0.60(+6.98%)
Apr 16, 2018
8.650
8.750
8.350
8.600
111,955
+0.10(+1.18%)
Apr 13, 2018
9.050
9.300
8.450
8.500
150,202
-0.50(-5.56%)
Apr 12, 2018
8.850
9.125
8.624
9.000
235,396
+0.30(+3.45%)
Apr 11, 2018
8.400
8.750
8.400
8.700
203,847
+0.30(+3.57%)
Apr 10, 2018
8.250
8.550
8.150
8.400
193,242
+0.20(+2.44%)
Apr 09, 2018
8.100
8.300
8.050
8.200
162,747
+0.15(+1.86%)
Apr 06, 2018
8.150
8.200
7.950
8.050
138,638
-0.10(-1.23%)
Apr 05, 2018
7.850
8.150
7.766
8.150
135,296
+0.40(+5.16%)
Apr 04, 2018
7.600
7.900
7.350
7.750
117,145
-0.05(-0.64%)
Apr 03, 2018
8.100
8.100
7.751
7.800
138,802
-0.30(-3.70%)
Apr 02, 2018
7.950
8.225
7.900
8.100
206,895
+0.15(+1.89%)
Mar 29, 2018
7.950
7.950
7.950
0
+0.45(+6.00%)
Mar 28, 2018
7.900
7.950
7.425
7.500
160,938
-0.45(-5.66%)
Mar 27, 2018
8.500
8.500
7.750
7.950
336,997
-0.30(-3.64%)
Mar 26, 2018
7.500
8.300
7.150
8.250
841,232
+0.85(+11.49%)
Mar 23, 2018
7.250
7.650
7.250
7.400
102,976
+0.15(+2.07%)
Mar 22, 2018
7.500
7.550
7.200
7.250
102,088
-0.30(-3.97%)
Mar 21, 2018
7.500
7.700
7.400
7.550
73,190
+0.00(+0.00%)
Mar 20, 2018
7.100
7.700
7.100
7.550
177,932
+0.45(+6.34%)
Mar 19, 2018
7.600
7.700
7.100
7.100
167,173
-0.60(-7.79%)
Mar 16, 2018
7.650
7.800
7.500
7.700
158,976
+0.05(+0.65%)
Mar 15, 2018
7.750
7.900
7.650
7.650
172,538
-0.10(-1.29%)
Mar 14, 2018
7.900
7.900
7.700
7.750
121,710
-0.05(-0.64%)
Mar 13, 2018
7.950
7.950
7.700
7.800
109,500
-0.05(-0.64%)
Mar 12, 2018
7.850
7.900
7.750
7.850
119,249
+0.05(+0.64%)
Mar 09, 2018
7.950
7.950
7.800
7.800
88,888
-0.15(-1.89%)
Mar 08, 2018
7.850
7.950
7.850
7.950
87,522
+0.00(+0.00%)
Mar 07, 2018
7.800
8.000
7.700
7.950
135,318
+0.10(+1.27%)
Mar 06, 2018
7.950
7.950
7.701
7.850
130,872
-0.10(-1.26%)
Mar 05, 2018
7.800
7.950
7.400
7.950
241,433
+0.15(+1.92%)
Mar 02, 2018
7.400
7.800
6.950
7.800
249,173
+0.25(+3.31%)
Mar 01, 2018
7.750
7.750
7.410
7.550
203,540
-0.20(-2.58%)
Feb 28, 2018
7.950
7.950
7.700
7.750
191,639
-0.20(-2.52%)
Feb 27, 2018
7.700
7.950
7.500
7.950
153,105
+0.25(+3.25%)
Feb 26, 2018
7.900
7.990
7.700
7.700
162,108
-0.10(-1.28%)
Feb 23, 2018
7.700
7.900
7.550
7.800
200,385
+0.15(+1.96%)
Feb 22, 2018
7.500
7.750
7.500
7.650
118,883
+0.10(+1.32%)
Feb 21, 2018
7.350
7.550
7.350
7.550
123,400
+0.15(+2.03%)
Feb 20, 2018
7.400
7.600
7.050
7.400
541,534
-0.10(-1.33%)
Feb 16, 2018
7.500
7.500
7.500
0
-0.30(-3.85%)
Feb 15, 2018
7.300
7.900
7.065
7.800
442,444
+0.60(+8.33%)
Feb 14, 2018
6.700
7.300
6.664
7.200
528,471
+0.50(+7.46%)
Feb 13, 2018
6.825
6.700
415,496
+0.80(+13.56%)
Feb 12, 2018
5.600
6.200
5.600
5.900
296,304
+0.30(+5.36%)
Feb 09, 2018
6.100
6.500
5.450
5.600
370,530
+0.40(+7.69%)
Feb 08, 2018
5.050
5.250
4.950
5.200
200,484
+0.10(+1.96%)
Feb 07, 2018
5.250
5.250
5.100
5.100
36,275
-0.15(-2.86%)
Feb 06, 2018
4.800
5.350
4.600
5.250
139,420
+0.38(+7.69%)
Feb 05, 2018
5.150
5.200
4.600
4.875
248,592
-0.28(-5.34%)
Feb 02, 2018
5.300
5.350
5.150
5.150
45,609
-0.15(-2.83%)
Feb 01, 2018
5.050
5.500
5.050
5.300
112,399
+0.25(+4.95%)
Jan 31, 2018
5.350
5.450
5.000
5.050
81,958
-0.35(-6.48%)
Jan 30, 2018
5.600
5.650
5.345
5.400
66,509
-0.25(-4.42%)
Jan 29, 2018
5.500
5.750
5.400
5.650
120,266
+0.15(+2.73%)
Jan 26, 2018
5.700
5.850
5.450
5.500
92,022
-0.20(-3.51%)
Jan 25, 2018
5.600
5.800
5.501
5.700
85,425
+0.15(+2.70%)
Jan 24, 2018
5.950
5.950
5.550
5.550
57,183
-0.35(-5.93%)
Jan 23, 2018
5.850
5.900
5.750
5.900
57,499
+0.05(+0.85%)
Jan 22, 2018
5.800
5.925
5.750
5.850
92,281
-0.05(-0.85%)
Jan 19, 2018
6.000
6.000
5.750
5.900
151,476
-0.10(-1.67%)
Jan 18, 2018
5.700
6.100
5.675
6.000
290,465
+0.30(+5.26%)
Jan 17, 2018
5.350
5.950
5.300
5.700
204,923
+0.35(+6.54%)
Jan 16, 2018
5.750
5.750
5.151
5.350
119,750
-0.35(-6.14%)
Jan 12, 2018
5.700
5.700
5.700
0
-0.15(-2.56%)
Jan 11, 2018
5.450
5.950
5.155
5.850
226,308
+0.55(+10.38%)
Jan 10, 2018
5.100
5.450
5.050
5.300
157,369
+0.15(+2.91%)
Jan 09, 2018
5.150
5.200
4.950
5.150
154,021
+0.00(+0.00%)
Jan 08, 2018
5.700
5.700
4.750
5.150
338,530
-0.55(-9.65%)
Jan 05, 2018
5.700
5.800
5.450
5.700
280,428
+0.15(+2.70%)
Jan 04, 2018
5.750
6.000
5.450
5.550
209,237
-0.20(-3.48%)
Jan 03, 2018
5.550
5.750
5.500
5.750
269,182
+0.30(+5.50%)
Jan 02, 2018
5.350
5.650
5.350
5.450
311,270
+0.20(+3.81%)
Dec 29, 2017
5.250
5.250
5.250
0
+0.15(+2.94%)
Dec 28, 2017
5.300
5.400
5.050
5.100
105,165
-0.23(-4.23%)
Dec 27, 2017
5.150
5.450
5.150
5.325
119,006
+0.12(+2.40%)
Dec 26, 2017
4.700
5.250
4.550
5.200
283,835
+0.50(+10.64%)
Dec 22, 2017
5.000
5.000
4.600
4.700
187,091
-0.25(-5.05%)
Dec 21, 2017
5.000
5.050
4.950
4.950
139,105
+0.00(+0.00%)
Dec 20, 2017
4.900
5.150
4.900
4.950
390,945
+0.05(+1.02%)
Dec 19, 2017
4.650
5.000
4.650
4.900
341,033
+0.30(+6.52%)
Dec 18, 2017
4.650
4.700
4.500
4.600
219,734
-0.10(-2.13%)
Dec 15, 2017
4.600
4.850
4.500
4.700
242,509
+0.05(+1.08%)
Dec 14, 2017
4.600
4.700
4.600
4.650
156,415
+0.00(+0.00%)
Dec 13, 2017
4.500
4.700
4.500
4.650
109,711
+0.10(+2.20%)
Dec 12, 2017
4.350
4.600
4.250
4.550
82,471
+0.15(+3.41%)
Dec 11, 2017
4.600
4.800
4.351
4.400
168,831
-0.25(-5.38%)
Dec 08, 2017
4.650
4.950
4.550
4.650
402,422
+0.00(+0.00%)
Dec 07, 2017
3.800
4.400
3.800
4.650
508,787
+0.85(+22.37%)
Dec 06, 2017
3.650
3.850
3.650
3.800
212,546
+0.15(+4.11%)
Dec 05, 2017
3.600
3.750
3.550
3.650
165,355
+0.05(+1.39%)
Dec 04, 2017
3.550
3.550
3.500
3.600
173,536
+0.05(+1.41%)
Dec 01, 2017
3.550
3.850
3.500
3.550
393,031
+0.00(+0.00%)
Nov 30, 2017
3.500
3.600
3.500
3.550
97,935
+0.05(+1.43%)
Nov 29, 2017
3.500
3.600
3.500
3.500
55,070
-0.05(-1.41%)
Nov 28, 2017
3.550
3.600
3.550
3.550
17,461
-0.05(-1.39%)
Nov 27, 2017
3.550
3.600
3.500
3.600
29,259
+0.10(+2.86%)
Nov 24, 2017
3.500
3.500
3.400
3.500
66,814
+0.00(+0.00%)
Nov 22, 2017
3.500
3.600
3.450
3.500
40,815
-0.02(-0.71%)
Nov 21, 2017
3.450
3.650
3.450
3.525
168,359
+0.07(+2.17%)
Nov 20, 2017
3.450
3.450
3.350
3.450
31,816
+0.03(+0.73%)
Nov 17, 2017
3.400
3.450
3.293
3.425
79,552
+0.00(+0.00%)
Nov 16, 2017
3.350
3.450
3.300
3.425
76,640
+0.02(+0.74%)
Nov 15, 2017
3.400
3.450
3.267
3.400
19,889
+0.00(+0.00%)
Nov 14, 2017
3.450
3.450
3.264
3.400
113,293
-0.05(-1.45%)
Nov 13, 2017
3.350
3.450
3.250
3.450
68,129
+0.15(+4.55%)
Nov 10, 2017
3.300
3.360
3.206
3.300
60,659
-0.03(-0.75%)
Nov 09, 2017
3.400
3.450
3.100
3.325
349,448
+0.18(+5.56%)
Nov 08, 2017
3.000
3.200
2.950
3.150
65,774
+0.20(+6.78%)
Nov 07, 2017
3.050
3.150
2.950
2.950
178,433
-0.10(-3.28%)
Nov 06, 2017
3.300
3.300
3.050
3.050
70,346
-0.20(-6.15%)
Nov 03, 2017
3.300
3.400
3.150
3.250
105,686
-0.05(-1.52%)
Nov 02, 2017
3.450
3.450
3.200
3.300
142,737
-0.10(-2.94%)
Nov 01, 2017
3.350
3.450
3.350
3.400
143,104
+0.10(+3.03%)
Oct 31, 2017
3.200
3.400
3.150
3.300
265,867
+0.15(+4.76%)
Oct 30, 2017
3.050
3.250
2.950
3.150
165,800
+0.10(+3.28%)
Oct 27, 2017
2.850
3.050
2.800
3.050
210,447
+0.20(+7.02%)
Oct 26, 2017
2.850
2.900
2.755
2.850
59,627
+0.00(+0.00%)
Oct 25, 2017
3.000
3.050
2.800
2.850
119,696
-0.10(-3.39%)
Oct 24, 2017
3.000
3.000
2.800
2.950
65,982
+0.00(+0.00%)
Oct 23, 2017
3.000
3.100
2.750
2.950
172,943
-0.05(-1.67%)
Oct 20, 2017
3.150
3.250
2.950
3.000
142,217
-0.15(-4.76%)
Oct 19, 2017
2.950
3.200
2.850
3.150
118,059
+0.15(+5.00%)
Oct 18, 2017
3.000
3.100
2.950
3.000
101,920
-0.05(-1.64%)
Oct 17, 2017
3.050
3.100
2.550
3.050
229,627
+0.00(+0.00%)
Oct 16, 2017
3.300
3.300
2.950
3.050
387,617
-0.35(-10.29%)
Oct 13, 2017
3.450
3.450
3.250
3.400
133,248
+0.00(+0.00%)
Oct 12, 2017
3.450
3.500
3.350
3.400
172,842
-0.05(-1.45%)
Oct 11, 2017
3.450
3.692
3.307
3.450
230,413
+0.00(+0.00%)
Oct 10, 2017
3.450
3.600
3.100
3.450
319,276
+0.00(+0.00%)
Oct 09, 2017
3.700
3.842
3.350
3.450
668,679
-0.05(-1.43%)
Oct 06, 2017
3.300
3.680
3.300
3.500
709,715
+0.25(+7.69%)
Oct 05, 2017
3.200
3.350
3.150
3.250
224,335
+0.05(+1.56%)
Oct 04, 2017
3.100
3.400
3.100
3.200
340,452
+0.15(+4.92%)
Oct 03, 2017
2.850
3.250
2.850
3.050
420,948
+0.25(+8.93%)
Oct 02, 2017
3.000
3.250
2.800
2.800
233,106
+0.10(+3.70%)
Sep 29, 2017
2.600
2.900
2.600
2.700
201,241
+0.10(+3.85%)
Sep 28, 2017
2.600
2.800
2.600
2.600
100,115
-0.05(-1.89%)
Sep 27, 2017
2.500
2.700
2.500
2.650
161,618
+0.20(+8.16%)
Sep 26, 2017
2.450
2.500
2.450
2.450
156,559
+0.00(+0.00%)
Sep 25, 2017
2.500
2.500
2.450
2.450
40,072
-0.05(-2.00%)
Sep 22, 2017
2.450
2.500
2.400
2.500
196,156
+0.05(+2.04%)
Sep 21, 2017
2.500
2.550
2.450
2.450
12,556
-0.05(-2.00%)
Sep 20, 2017
2.550
2.550
2.493
2.500
30,338
+0.00(+0.00%)
Sep 19, 2017
2.600
2.600
2.500
2.500
61,546
-0.05(-1.96%)
Sep 18, 2017
2.500
2.600
2.500
2.550
54,307
+0.05(+2.00%)
Sep 15, 2017
2.550
2.600
2.450
2.500
111,794
-0.05(-1.96%)
Sep 14, 2017
2.300
2.650
2.300
2.550
182,089
+0.15(+6.25%)
Sep 13, 2017
2.100
2.700
2.100
2.400
2,205,041
+0.30(+14.29%)
Sep 12, 2017
2.100
2.150
2.000
2.100
352,387
+0.00(+0.00%)
Sep 11, 2017
2.100
2.150
2.057
2.100
413,294
+0.00(+0.00%)
Sep 08, 2017
2.250
2.250
2.050
2.100
802,704
-0.15(-6.67%)
Sep 07, 2017
2.050
2.457
2.050
2.250
240,337
+0.50(+28.57%)
Sep 06, 2017
1.850
1.850
1.700
1.750
167,252
-0.10(-5.41%)
Sep 05, 2017
1.750
1.850
1.738
1.850
10,440
+0.10(+5.71%)
Sep 01, 2017
1.750
1.750
1.700
1.750
21,843
+0.05(+2.94%)
Aug 31, 2017
1.750
1.750
1.700
1.700
19,957
-0.05(-2.86%)
Aug 30, 2017
1.750
1.750
1.651
1.750
7,374
+0.00(+0.00%)
Aug 29, 2017
1.650
1.750
1.650
1.750
2,138
+0.05(+2.94%)
Aug 28, 2017
1.750
1.775
1.700
1.700
10,804
-0.05(-2.86%)
Aug 25, 2017
1.850
1.850
1.700
1.750
13,114
-0.10(-5.41%)
Aug 24, 2017
1.850
1.850
1.750
1.850
2,069
+0.00(+0.00%)
Aug 23, 2017
1.750
1.850
1.750
1.850
500
+0.05(+2.78%)
Aug 22, 2017
1.850
1.900
1.750
1.800
19,708
+0.00(+0.00%)
Aug 21, 2017
1.800
1.850
1.750
1.800
7,105
+0.00(+0.00%)
Aug 18, 2017
1.600
1.850
1.550
1.800
104,120
+0.20(+12.50%)
Aug 17, 2017
1.650
1.650
1.550
1.600
12,369
-0.05(-3.03%)
Aug 16, 2017
1.625
1.650
1.550
1.650
3,693
+0.00(+0.00%)
Aug 15, 2017
1.700
1.700
1.600
1.650
2,746
+0.00(+0.00%)
Aug 14, 2017
1.600
1.700
1.600
1.650
14,411
+0.10(+6.45%)
Aug 11, 2017
1.600
1.650
1.550
1.550
80,848
-0.05(-3.13%)
Aug 10, 2017
1.700
1.750
1.600
1.600
18,364
-0.10(-5.88%)
Aug 09, 2017
1.750
1.750
1.700
1.700
2,863
-0.05(-2.86%)
Aug 08, 2017
1.600
1.750
1.600
1.750
35,970
+0.05(+2.94%)
Aug 07, 2017
1.750
1.750
1.650
1.700
23,289
-0.00(-0.01%)
Aug 04, 2017
1.750
1.800
1.700
1.700
1,781
+0.00(+0.01%)
Aug 03, 2017
1.850
1.900
1.700
1.700
19,025
-0.10(-5.56%)
Aug 02, 2017
1.900
1.900
1.800
1.800
28,183
-0.05(-2.70%)
Aug 01, 2017
1.850
1.900
1.850
1.850
2,674
+0.00(+0.00%)
Jul 31, 2017
1.851
1.900
1.850
1.850
4,383
-0.05(-2.63%)
Jul 28, 2017
1.900
1.950
1.800
1.900
21,344
+0.10(+5.56%)
Jul 27, 2017
1.850
1.950
1.782
1.800
31,510
-0.05(-2.70%)
Jul 26, 2017
1.841
1.850
1.800
1.850
7,904
+0.05(+2.78%)
Jul 25, 2017
1.800
1.900
1.800
1.800
11,540
+0.00(+0.00%)
Jul 24, 2017
1.850
1.854
1.800
1.800
15,042
-0.05(-2.70%)
Jul 21, 2017
1.825
1.850
1.804
1.850
53,424
+0.05(+2.78%)
Jul 20, 2017
1.850
1.750
1.800
13,965
-0.05(-2.70%)
Jul 19, 2017
1.800
1.850
1.800
1.850
8,873
+0.05(+2.78%)
Jul 18, 2017
1.800
1.800
1.750
1.800
1,430
+0.00(+0.00%)
Jul 17, 2017
1.800
1.800
1.750
1.800
2,961
+0.15(+9.09%)
Jul 14, 2017
1.850
1.850
1.650
1.650
80,242
-0.20(-10.81%)
Jul 13, 2017
1.800
1.850
1.751
1.850
38,127
+0.05(+2.78%)
Jul 12, 2017
1.850
1.900
1.800
1.800
52,348
-0.05(-2.70%)
Jul 11, 2017
1.900
1.900
1.850
1.850
1,404
+0.05(+2.78%)
Jul 10, 2017
1.900
1.950
1.700
1.800
34,327
-0.15(-7.69%)
Jul 07, 2017
1.999
2.000
1.900
1.950
19,996
+0.00(+0.00%)
Jul 06, 2017
1.750
2.000
1.750
1.950
29,101
+0.20(+11.43%)
Jul 05, 2017
1.700
1.800
1.700
1.750
12,402
+0.05(+2.94%)
Jul 03, 2017
1.700
1.750
1.700
1.700
5,577
+0.05(+3.04%)
Jun 30, 2017
1.650
1.700
1.600
1.650
18,947
-0.05(-2.94%)
Jun 29, 2017
1.650
1.750
1.650
1.700
2,014
+0.00(+0.00%)
Jun 28, 2017
1.700
1.750
1.700
1.700
3,282
+0.00(+0.00%)
Jun 27, 2017
1.700
1.750
1.650
1.700
6,204
+0.05(+3.03%)
Jun 26, 2017
1.700
1.700
1.650
1.650
6,098
+0.00(+0.00%)
Jun 23, 2017
1.550
1.650
1.547
1.650
38,253
+0.15(+10.00%)
Jun 22, 2017
1.550
1.550
1.500
1.500
31,099
-0.05(-3.23%)
Jun 21, 2017
1.600
1.600
1.500
1.550
24,657
+0.05(+3.33%)
Jun 20, 2017
1.500
1.600
1.500
1.500
7,927
-0.05(-3.23%)
Jun 19, 2017
1.558
1.600
1.550
1.550
14,644
+0.00(+0.00%)
Jun 16, 2017
1.550
1.600
1.500
1.550
20,785
+0.00(+0.00%)
Jun 15, 2017
1.500
1.550
1.500
1.550
2,120
+0.00(+0.00%)
Jun 14, 2017
1.546
1.550
1.503
1.550
7,458
+0.00(+0.00%)
Jun 13, 2017
1.500
1.550
1.500
1.550
36,463
+0.00(+0.00%)
Jun 12, 2017
1.600
1.650
1.500
1.550
27,713
+0.00(+0.00%)
Jun 09, 2017
1.550
1.600
1.500
1.550
17,706
+0.05(+3.33%)
Jun 08, 2017
1.550
1.600
1.500
1.500
59,097
-0.05(-3.23%)
Jun 07, 2017
1.550
1.600
1.500
1.550
20,582
+0.00(+0.00%)
Jun 06, 2017
1.500
1.600
1.500
1.550
10,832
+0.05(+3.33%)
Jun 05, 2017
1.550
1.600
1.500
1.500
42,694
-0.02(-1.64%)
Jun 02, 2017
1.500
1.550
1.450
1.525
44,120
+0.02(+1.67%)
Jun 01, 2017
1.600
1.600
1.500
1.500
51,777
-0.05(-3.23%)
May 31, 2017
1.571
1.600
1.550
1.550
2,409
+0.00(+0.00%)
May 30, 2017
1.600
1.600
1.481
1.550
18,712
+0.00(+0.00%)
May 26, 2017
1.500
1.550
1.500
1.550
4,382
-0.00(-0.01%)
May 25, 2017
1.600
1.600
1.550
1.550
858
+0.00(+0.01%)
May 24, 2017
1.500
1.600
1.500
1.550
46,905
-0.00(-0.01%)
May 23, 2017
1.600
1.600
1.550
1.550
13,729
-0.05(-3.12%)
May 22, 2017
1.500
1.600
1.500
1.600
76,209
+0.00(+0.00%)
May 19, 2017
1.600
1.600
1.550
1.600
7,931
+0.10(+6.67%)
May 18, 2017
1.450
1.550
1.450
1.500
20,809
+0.00(+0.00%)
May 17, 2017
1.500
1.500
1.450
1.500
4,136
-0.05(-3.23%)
May 16, 2017
1.550
1.575
1.500
1.550
5,502
-0.05(-3.13%)
May 15, 2017
1.550
1.650
1.550
1.600
32,304
+0.00(+0.00%)
May 12, 2017
1.619
1.650
1.550
1.600
31,859
-0.10(-5.88%)
May 11, 2017
1.650
1.700
1.600
1.700
26,580
+0.00(+0.00%)
May 10, 2017
1.750
1.750
1.650
1.700
32,604
+0.00(+0.00%)
May 09, 2017
1.700
1.750
1.700
1.700
15,457
-0.05(-2.86%)
May 08, 2017
1.750
1.750
1.700
1.750
5,771
+0.00(+0.00%)
May 05, 2017
1.759
1.800
1.750
1.750
14,506
+0.00(+0.00%)
May 04, 2017
1.850
1.864
1.700
1.750
41,506
-0.15(-7.89%)
May 03, 2017
1.700
1.900
1.675
1.900
133,080
+0.25(+15.15%)
May 02, 2017
1.600
1.700
1.597
1.650
32,582
+0.10(+6.45%)
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.