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
Sotherly Hotels
(NQ:
SOHO
)
1.430
+0.030 (+2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
2.070
2.100
1.900
2.080
224,698
+0.01(+0.48%)
Apr 29, 2020
1.910
2.220
1.900
2.070
332,161
+0.21(+11.29%)
Apr 28, 2020
1.850
1.923
1.770
1.860
199,768
+0.09(+5.08%)
Apr 27, 2020
1.690
1.820
1.650
1.770
231,707
+0.09(+5.36%)
Apr 24, 2020
1.750
1.780
1.610
1.680
202,300
-0.03(-1.75%)
Apr 23, 2020
1.770
1.875
1.700
1.710
380,517
-0.07(-3.93%)
Apr 22, 2020
1.850
1.890
1.740
1.780
95,167
-0.02(-1.11%)
Apr 21, 2020
1.860
1.890
1.760
1.800
99,330
-0.09(-4.76%)
Apr 20, 2020
1.920
1.940
1.800
1.890
111,646
-0.06(-3.08%)
Apr 17, 2020
1.990
2.060
1.950
1.950
135,200
+0.05(+2.63%)
Apr 16, 2020
1.940
1.990
1.860
1.900
129,535
+0.00(+0.00%)
Apr 15, 2020
1.920
2.070
1.750
1.900
248,924
-0.06(-3.04%)
Apr 14, 2020
2.050
2.130
1.910
1.960
163,827
+0.01(+0.49%)
Apr 13, 2020
2.080
2.080
1.880
1.950
161,247
-0.10(-4.88%)
Apr 09, 2020
1.960
2.320
1.920
2.050
496,300
+0.23(+12.64%)
Apr 08, 2020
1.750
1.950
1.730
1.820
230,000
+0.12(+7.06%)
Apr 07, 2020
1.800
1.980
1.650
1.700
271,722
+0.02(+1.19%)
Apr 06, 2020
1.630
1.800
1.620
1.680
209,851
+0.12(+7.69%)
Apr 03, 2020
1.460
1.564
1.430
1.560
88,000
+0.12(+8.33%)
Apr 02, 2020
1.480
1.570
1.430
1.440
137,652
-0.01(-0.69%)
Apr 01, 2020
1.590
1.640
1.430
1.450
233,896
-0.15(-9.38%)
Mar 31, 2020
1.630
1.790
1.560
1.600
145,321
-0.05(-3.03%)
Mar 30, 2020
1.930
1.950
1.640
1.650
289,301
-0.39(-19.12%)
Mar 27, 2020
2.200
2.204
1.910
2.040
203,900
-0.11(-5.12%)
Mar 26, 2020
1.800
2.730
1.760
2.150
598,261
+0.48(+28.74%)
Mar 25, 2020
1.630
1.920
1.520
1.670
343,530
+0.20(+13.61%)
Mar 24, 2020
1.750
1.830
1.430
1.470
293,346
+0.00(+0.00%)
Mar 23, 2020
1.460
1.640
1.450
1.470
206,299
-0.06(-3.92%)
Mar 20, 2020
1.730
2.250
1.500
1.530
614,900
-0.08(-4.97%)
Mar 19, 2020
1.560
1.830
1.500
1.610
297,375
+0.05(+3.21%)
Mar 18, 2020
2.130
2.190
1.490
1.560
422,038
-0.75(-32.47%)
Mar 17, 2020
1.660
2.880
1.660
2.310
213,731
+0.67(+40.85%)
Mar 16, 2020
1.750
1.800
1.480
1.640
491,766
-0.20(-10.87%)
Mar 13, 2020
1.890
2.274
1.720
1.840
552,500
+0.34(+22.67%)
Mar 12, 2020
2.040
2.750
1.500
1.500
807,718
-0.66(-30.56%)
Mar 11, 2020
2.717
2.830
2.066
2.160
573,749
-0.69(-24.17%)
Mar 10, 2020
3.594
4.103
2.688
2.849
340,400
-0.28(-9.04%)
Mar 09, 2020
4.546
4.546
3.113
3.132
242,366
-1.42(-31.26%)
Mar 06, 2020
4.716
4.763
4.443
4.556
96,900
-0.18(-3.78%)
Mar 05, 2020
4.735
4.895
4.716
4.735
74,118
-0.18(-3.65%)
Mar 04, 2020
4.848
4.962
4.810
4.914
73,155
+0.07(+1.36%)
Mar 03, 2020
4.999
5.080
4.754
4.848
71,849
-0.18(-3.56%)
Mar 02, 2020
4.839
5.424
4.839
5.027
98,701
+0.19(+3.90%)
Feb 28, 2020
4.952
4.990
4.744
4.839
134,855
-0.16(-3.21%)
Feb 27, 2020
4.933
5.122
4.740
4.999
152,056
+0.06(+1.15%)
Feb 26, 2020
5.292
5.376
4.943
4.943
80,604
-0.34(-6.43%)
Feb 25, 2020
5.565
5.612
5.282
5.282
87,647
-0.24(-4.27%)
Feb 24, 2020
5.593
5.622
5.490
5.518
48,683
-0.10(-1.85%)
Feb 21, 2020
5.669
5.801
5.622
5.622
38,908
-0.07(-1.16%)
Feb 20, 2020
5.612
5.707
5.612
5.688
46,057
+0.08(+1.52%)
Feb 19, 2020
5.669
5.725
5.588
5.603
54,154
-0.06(-1.00%)
Feb 18, 2020
5.650
5.735
5.593
5.659
52,946
-0.07(-1.15%)
Feb 14, 2020
5.876
5.876
5.725
5.725
59,052
-0.15(-2.57%)
Feb 13, 2020
5.773
5.876
5.773
5.876
15,787
+0.09(+1.63%)
Feb 12, 2020
5.754
5.829
5.754
5.782
20,215
+0.08(+1.32%)
Feb 11, 2020
5.773
5.867
5.707
5.707
68,037
-0.09(-1.63%)
Feb 10, 2020
5.810
5.942
5.801
5.801
32,489
-0.04(-0.65%)
Feb 07, 2020
5.895
5.895
5.801
5.839
27,458
-0.06(-0.96%)
Feb 06, 2020
5.990
6.021
5.895
5.895
45,885
-0.09(-1.57%)
Feb 05, 2020
5.980
6.056
5.923
5.990
29,496
+0.09(+1.60%)
Feb 04, 2020
6.008
6.027
5.867
5.895
35,045
-0.05(-0.79%)
Feb 03, 2020
5.942
6.018
5.933
5.942
15,913
+0.05(+0.80%)
Jan 31, 2020
5.942
5.999
5.869
5.895
119,376
-0.07(-1.11%)
Jan 30, 2020
5.886
6.019
5.886
5.961
51,293
+0.00(+0.00%)
Jan 29, 2020
6.046
6.074
5.961
5.961
21,936
-0.08(-1.25%)
Jan 28, 2020
6.046
6.084
6.037
6.037
7,728
+0.01(+0.16%)
Jan 27, 2020
6.018
6.093
5.942
6.027
67,920
-0.02(-0.31%)
Jan 24, 2020
6.065
6.084
5.999
6.046
24,066
+0.01(+0.16%)
Jan 23, 2020
6.093
6.169
6.026
6.037
41,755
+0.09(+1.59%)
Jan 22, 2020
6.169
6.235
5.942
5.942
66,856
-0.27(-4.40%)
Jan 21, 2020
6.169
6.225
6.150
6.216
22,201
+0.02(+0.30%)
Jan 17, 2020
6.225
6.225
6.131
6.197
19,719
-0.03(-0.45%)
Jan 16, 2020
6.159
6.272
6.159
6.225
14,739
+0.08(+1.38%)
Jan 15, 2020
6.216
6.254
6.140
6.140
26,443
-0.02(-0.31%)
Jan 14, 2020
6.291
6.305
6.131
6.159
53,371
-0.10(-1.66%)
Jan 13, 2020
6.263
6.320
6.235
6.263
31,371
+0.02(+0.30%)
Jan 10, 2020
6.225
6.255
6.178
6.244
22,157
+0.05(+0.76%)
Jan 09, 2020
6.225
6.260
6.131
6.197
37,175
+0.00(+0.00%)
Jan 08, 2020
6.188
6.282
6.188
6.197
23,911
+0.02(+0.31%)
Jan 07, 2020
6.244
6.301
6.178
6.178
29,075
-0.08(-1.36%)
Jan 06, 2020
6.263
6.301
6.188
6.263
25,358
-0.05(-0.75%)
Jan 03, 2020
6.339
6.339
6.291
6.310
16,962
-0.02(-0.30%)
Jan 02, 2020
6.414
6.442
6.254
6.329
29,643
-0.07(-1.03%)
Dec 31, 2019
6.310
6.508
6.268
6.395
25,656
+0.08(+1.19%)
Dec 30, 2019
6.225
6.320
6.093
6.320
40,056
+0.08(+1.21%)
Dec 27, 2019
6.235
6.302
6.235
6.244
20,779
-0.02(-0.30%)
Dec 26, 2019
6.272
6.301
6.159
6.263
26,627
+0.02(+0.30%)
Dec 24, 2019
6.272
6.320
6.235
6.244
11,980
-0.02(-0.30%)
Dec 23, 2019
6.244
6.317
6.225
6.263
15,074
+0.07(+1.07%)
Dec 20, 2019
6.152
6.282
6.152
6.197
39,014
+0.03(+0.46%)
Dec 19, 2019
6.159
6.357
6.150
6.169
44,965
+0.02(+0.31%)
Dec 18, 2019
6.197
6.232
6.150
6.150
38,516
-0.05(-0.76%)
Dec 17, 2019
6.178
6.197
6.167
6.197
14,273
+0.03(+0.46%)
Dec 16, 2019
6.225
6.225
6.169
6.169
29,919
-0.06(-0.91%)
Dec 13, 2019
6.225
6.320
6.150
6.225
26,822
-0.03(-0.45%)
Dec 12, 2019
6.282
6.357
6.136
6.254
73,002
-0.13(-2.07%)
Dec 11, 2019
6.358
6.404
6.358
6.386
56,152
+0.03(+0.44%)
Dec 10, 2019
6.219
6.386
6.154
6.358
63,645
+0.18(+2.84%)
Dec 09, 2019
6.182
6.247
6.154
6.182
51,575
+0.00(+0.00%)
Dec 06, 2019
6.154
6.265
6.149
6.182
35,657
+0.05(+0.75%)
Dec 05, 2019
6.136
6.191
6.064
6.136
21,467
+0.04(+0.61%)
Dec 04, 2019
6.108
6.154
6.078
6.099
28,538
+0.00(+0.00%)
Dec 03, 2019
6.108
6.117
6.062
6.099
20,735
-0.06(-1.05%)
Dec 02, 2019
6.006
6.164
5.963
6.164
47,801
+0.16(+2.62%)
Nov 29, 2019
5.951
6.053
5.941
6.006
22,475
+0.01(+0.15%)
Nov 27, 2019
6.127
6.145
5.932
5.997
47,435
-0.10(-1.67%)
Nov 26, 2019
6.154
6.191
6.090
6.099
13,090
-0.07(-1.20%)
Nov 25, 2019
6.108
6.173
6.080
6.173
21,945
+0.02(+0.30%)
Nov 22, 2019
6.164
6.164
6.090
6.154
16,532
-0.01(-0.15%)
Nov 21, 2019
6.145
6.182
6.090
6.164
55,699
+0.00(+0.00%)
Nov 20, 2019
6.256
6.275
6.164
6.164
25,420
-0.05(-0.75%)
Nov 19, 2019
6.136
6.256
6.136
6.210
49,296
+0.05(+0.75%)
Nov 18, 2019
6.191
6.191
6.062
6.164
46,930
+0.01(+0.15%)
Nov 15, 2019
6.154
6.191
6.094
6.154
25,500
+0.03(+0.45%)
Nov 14, 2019
6.099
6.182
6.062
6.127
35,643
+0.03(+0.46%)
Nov 13, 2019
6.043
6.145
5.868
6.099
118,019
+0.14(+2.33%)
Nov 12, 2019
6.015
6.087
5.868
5.960
47,135
+0.03(+0.47%)
Nov 11, 2019
5.877
5.979
5.840
5.932
43,749
+0.09(+1.58%)
Nov 08, 2019
5.988
6.145
5.803
5.840
31,876
-0.11(-1.87%)
Nov 07, 2019
6.034
6.034
5.923
5.951
39,226
-0.02(-0.31%)
Nov 06, 2019
5.960
6.034
5.860
5.969
76,306
+0.03(+0.47%)
Nov 05, 2019
5.997
6.007
5.904
5.941
29,887
-0.04(-0.62%)
Nov 04, 2019
5.923
6.015
5.886
5.978
25,764
+0.12(+2.05%)
Nov 01, 2019
6.006
6.006
5.553
5.858
109,459
-0.10(-1.71%)
Oct 31, 2019
5.932
5.969
5.840
5.960
39,036
+0.04(+0.63%)
Oct 30, 2019
5.997
6.015
5.923
5.923
25,711
-0.06(-1.08%)
Oct 29, 2019
6.034
6.043
5.969
5.988
29,188
-0.03(-0.46%)
Oct 28, 2019
6.053
6.108
6.015
6.015
31,710
-0.03(-0.46%)
Oct 25, 2019
6.127
6.182
6.015
6.043
24,528
-0.03(-0.46%)
Oct 24, 2019
6.145
6.238
6.055
6.071
15,232
-0.03(-0.46%)
Oct 23, 2019
6.090
6.154
6.090
6.099
18,517
+0.00(+0.00%)
Oct 22, 2019
6.099
6.201
6.099
6.099
17,979
-0.01(-0.15%)
Oct 21, 2019
6.219
6.247
6.090
6.108
24,977
-0.06(-1.05%)
Oct 18, 2019
6.201
6.210
6.154
6.173
21,826
+0.01(+0.15%)
Oct 17, 2019
6.228
6.228
6.154
6.164
18,815
-0.01(-0.15%)
Oct 16, 2019
6.164
6.247
6.164
6.173
23,170
-0.03(-0.45%)
Oct 15, 2019
6.127
6.219
6.099
6.201
45,342
+0.07(+1.21%)
Oct 14, 2019
6.164
6.201
6.085
6.127
24,345
-0.01(-0.15%)
Oct 11, 2019
6.099
6.182
6.062
6.136
42,141
+0.12(+2.00%)
Oct 10, 2019
6.090
6.099
6.015
6.015
20,282
-0.01(-0.15%)
Oct 09, 2019
5.951
6.119
5.951
6.025
26,369
+0.12(+2.04%)
Oct 08, 2019
6.108
6.108
5.895
5.904
43,854
-0.17(-2.74%)
Oct 07, 2019
6.025
6.173
6.025
6.071
14,800
+0.02(+0.31%)
Oct 04, 2019
6.108
6.148
6.053
6.053
16,100
-0.01(-0.15%)
Oct 03, 2019
6.062
6.117
6.015
6.062
22,842
-0.01(-0.15%)
Oct 02, 2019
6.173
6.173
6.034
6.071
37,614
-0.07(-1.20%)
Oct 01, 2019
6.210
6.256
6.145
6.145
19,432
-0.05(-0.75%)
Sep 30, 2019
6.182
6.219
6.145
6.191
14,226
+0.05(+0.75%)
Sep 27, 2019
6.145
6.238
6.145
6.145
21,286
-0.05(-0.75%)
Sep 26, 2019
6.210
6.247
6.173
6.191
14,570
-0.02(-0.30%)
Sep 25, 2019
6.164
6.238
6.145
6.210
11,764
+0.06(+0.90%)
Sep 24, 2019
6.191
6.238
6.145
6.154
54,586
+0.01(+0.15%)
Sep 23, 2019
6.219
6.247
6.145
6.145
43,660
-0.12(-1.92%)
Sep 20, 2019
6.145
6.275
6.145
6.265
72,720
+0.08(+1.35%)
Sep 19, 2019
6.210
6.228
6.173
6.182
22,409
-0.02(-0.30%)
Sep 18, 2019
6.228
6.238
6.182
6.201
20,479
-0.01(-0.15%)
Sep 17, 2019
6.173
6.219
6.173
6.210
21,443
+0.02(+0.37%)
Sep 16, 2019
6.210
6.238
6.173
6.187
44,061
+0.01(+0.22%)
Sep 13, 2019
6.247
6.247
6.173
6.173
33,496
-0.03(-0.45%)
Sep 12, 2019
6.247
6.293
6.154
6.201
62,112
+0.01(+0.15%)
Sep 11, 2019
6.128
6.219
6.101
6.191
28,757
+0.06(+1.04%)
Sep 10, 2019
6.191
6.191
6.082
6.128
42,877
-0.04(-0.59%)
Sep 09, 2019
6.173
6.185
6.101
6.164
36,847
+0.05(+0.74%)
Sep 06, 2019
6.128
6.219
6.101
6.119
79,310
+0.04(+0.60%)
Sep 05, 2019
6.128
6.146
5.973
6.082
27,835
-0.05(-0.74%)
Sep 04, 2019
6.155
6.155
6.082
6.128
28,312
-0.02(-0.30%)
Sep 03, 2019
6.146
6.164
6.073
6.146
22,242
-0.02(-0.37%)
Aug 30, 2019
6.156
6.209
6.091
6.169
29,741
-0.01(-0.22%)
Aug 29, 2019
6.259
6.264
6.162
6.182
17,087
-0.06(-0.97%)
Aug 28, 2019
6.337
6.337
6.209
6.243
25,296
-0.06(-0.91%)
Aug 27, 2019
6.182
6.300
6.182
6.300
26,663
+0.10(+1.61%)
Aug 26, 2019
6.128
6.209
6.128
6.200
32,409
+0.12(+1.90%)
Aug 23, 2019
6.101
6.209
6.073
6.085
43,290
-0.03(-0.55%)
Aug 22, 2019
6.101
6.146
6.091
6.119
16,820
+0.00(+0.00%)
Aug 21, 2019
6.146
6.182
6.082
6.119
31,144
+0.00(+0.00%)
Aug 20, 2019
6.128
6.282
6.073
6.119
23,300
-0.03(-0.44%)
Aug 19, 2019
6.055
6.146
6.055
6.146
17,192
+0.12(+1.96%)
Aug 16, 2019
6.082
6.082
6.028
6.028
12,447
-0.02(-0.30%)
Aug 15, 2019
6.119
6.128
6.037
6.046
26,893
-0.08(-1.33%)
Aug 14, 2019
6.119
6.342
6.053
6.128
52,342
+0.01(+0.15%)
Aug 13, 2019
6.318
6.337
5.983
6.119
40,614
-0.20(-3.16%)
Aug 12, 2019
6.309
6.355
6.273
6.318
27,803
+0.01(+0.14%)
Aug 09, 2019
6.318
6.355
6.264
6.309
32,275
+0.00(+0.00%)
Aug 08, 2019
6.355
6.355
6.273
6.309
22,678
-0.04(-0.57%)
Aug 07, 2019
6.219
6.370
6.219
6.346
35,526
+0.14(+2.19%)
Aug 06, 2019
6.273
6.427
6.209
6.209
38,212
-0.06(-1.01%)
Aug 05, 2019
6.391
6.391
6.264
6.273
25,787
-0.17(-2.68%)
Aug 02, 2019
6.364
6.450
6.346
6.446
15,862
+0.09(+1.43%)
Aug 01, 2019
6.482
6.482
6.355
6.355
26,420
-0.09(-1.41%)
Jul 31, 2019
6.436
6.509
6.432
6.446
85,041
+0.04(+0.57%)
Jul 30, 2019
6.318
6.446
6.318
6.409
22,908
+0.05(+0.71%)
Jul 29, 2019
6.355
6.464
6.309
6.364
49,242
-0.01(-0.14%)
Jul 26, 2019
6.178
6.446
6.178
6.373
16,853
-0.02(-0.28%)
Jul 25, 2019
6.228
6.391
6.185
6.391
17,472
+0.13(+2.03%)
Jul 24, 2019
6.291
6.346
6.209
6.264
33,958
-0.07(-1.15%)
Jul 23, 2019
6.269
6.418
6.269
6.337
23,878
+0.01(+0.14%)
Jul 22, 2019
6.228
6.327
6.184
6.327
32,580
+0.15(+2.43%)
Jul 19, 2019
6.255
6.264
6.173
6.178
15,972
-0.05(-0.81%)
Jul 18, 2019
6.309
6.355
6.228
6.228
27,280
-0.11(-1.71%)
Jul 17, 2019
6.400
6.400
6.320
6.337
22,736
-0.06(-0.99%)
Jul 16, 2019
6.418
6.464
6.382
6.400
25,292
-0.00(-0.07%)
Jul 15, 2019
6.464
6.466
6.373
6.405
34,644
-0.05(-0.77%)
Jul 12, 2019
6.482
6.509
6.418
6.455
35,689
-0.01(-0.14%)
Jul 11, 2019
6.518
6.527
6.373
6.464
42,711
-0.03(-0.42%)
Jul 10, 2019
6.482
6.491
6.459
6.491
7,233
+0.03(+0.42%)
Jul 09, 2019
6.518
6.518
6.355
6.464
20,484
-0.02(-0.28%)
Jul 08, 2019
6.436
6.491
6.409
6.482
11,190
-0.02(-0.28%)
Jul 05, 2019
6.491
6.500
6.362
6.500
36,460
+0.05(+0.85%)
Jul 03, 2019
6.346
6.446
6.291
6.446
28,199
+0.10(+1.57%)
Jul 02, 2019
6.337
6.355
6.282
6.346
14,681
+0.05(+0.72%)
Jul 01, 2019
6.355
6.355
6.228
6.300
58,798
-0.02(-0.29%)
Jun 28, 2019
6.119
6.318
6.119
6.318
48,137
+0.10(+1.61%)
Jun 27, 2019
6.455
6.565
6.182
6.219
197,018
-0.33(-4.99%)
Jun 26, 2019
6.564
6.627
6.455
6.545
27,071
-0.05(-0.69%)
Jun 25, 2019
6.633
6.733
6.591
6.591
30,576
-0.05(-0.82%)
Jun 24, 2019
6.745
6.745
6.564
6.645
30,260
-0.12(-1.75%)
Jun 21, 2019
6.636
6.763
6.455
6.763
114,119
+0.15(+2.19%)
Jun 20, 2019
6.554
6.718
6.554
6.618
33,543
+0.02(+0.28%)
Jun 19, 2019
6.573
6.609
6.536
6.600
29,416
+0.00(+0.00%)
Jun 18, 2019
6.672
6.736
6.482
6.600
91,138
-0.03(-0.41%)
Jun 17, 2019
6.582
6.654
6.564
6.627
41,994
+0.10(+1.53%)
Jun 14, 2019
6.682
6.682
6.500
6.527
43,510
-0.14(-2.04%)
Jun 13, 2019
6.899
6.899
6.654
6.663
36,996
-0.12(-1.74%)
Jun 12, 2019
6.781
6.862
6.710
6.781
84,560
+0.04(+0.53%)
Jun 11, 2019
6.692
6.746
6.634
6.746
40,661
+0.05(+0.80%)
Jun 10, 2019
6.540
6.692
6.532
6.692
56,824
+0.20(+3.02%)
Jun 07, 2019
6.389
6.536
6.371
6.496
76,320
+0.16(+2.54%)
Jun 06, 2019
6.380
6.389
6.317
6.335
54,676
-0.04(-0.70%)
Jun 05, 2019
6.380
6.380
6.284
6.380
47,979
+0.04(+0.70%)
Jun 04, 2019
6.344
6.362
6.300
6.335
24,097
+0.03(+0.42%)
Jun 03, 2019
6.353
6.353
6.282
6.309
21,007
+0.00(+0.00%)
May 31, 2019
6.335
6.389
6.275
6.309
21,181
-0.03(-0.42%)
May 30, 2019
6.291
6.335
6.264
6.335
24,964
+0.08(+1.28%)
May 29, 2019
6.335
6.353
6.246
6.255
28,058
-0.08(-1.27%)
May 28, 2019
6.282
6.380
6.282
6.335
32,592
+0.01(+0.14%)
May 24, 2019
6.326
6.326
6.255
6.326
13,560
+0.05(+0.85%)
May 23, 2019
6.249
6.326
6.249
6.273
20,533
-0.03(-0.42%)
May 22, 2019
6.344
6.380
6.282
6.300
16,604
-0.02(-0.28%)
May 21, 2019
6.362
6.416
6.300
6.317
19,405
+0.01(+0.14%)
May 20, 2019
6.407
6.416
6.300
6.309
20,232
-0.11(-1.67%)
May 17, 2019
6.425
6.425
6.335
6.416
36,423
+0.02(+0.28%)
May 16, 2019
6.317
6.398
6.317
6.398
28,698
+0.08(+1.27%)
May 15, 2019
6.300
6.371
6.282
6.317
28,872
-0.03(-0.42%)
May 14, 2019
6.255
6.344
6.242
6.344
59,060
+0.07(+1.07%)
May 13, 2019
6.344
6.353
6.170
6.277
54,230
-0.10(-1.61%)
May 10, 2019
6.335
6.389
6.317
6.380
19,724
+0.04(+0.56%)
May 09, 2019
6.309
6.344
6.291
6.344
23,532
+0.06(+0.99%)
May 08, 2019
6.371
6.371
6.246
6.282
58,283
-0.03(-0.42%)
May 07, 2019
6.425
6.425
6.246
6.309
24,940
-0.08(-1.26%)
May 06, 2019
6.282
6.425
6.246
6.389
33,522
+0.01(+0.14%)
May 03, 2019
6.335
6.408
6.291
6.380
26,560
+0.08(+1.27%)
May 02, 2019
6.309
6.344
6.246
6.300
29,869
-0.01(-0.14%)
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.