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
Retractable Technologies
(NY:
RVP
)
0.9500
+0.0300 (+3.26%)
Streaming Delayed Price
Updated: 10:11 AM EDT, May 23, 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 (%)
May 31, 2019
0.6405
0.6690
0.6320
0.6518
123,000
-0.00(-0.49%)
May 30, 2019
0.6316
0.6690
0.6310
0.6550
183,118
+0.01(+0.77%)
May 29, 2019
0.6380
0.6500
0.6300
0.6500
55,260
+0.01(+1.25%)
May 28, 2019
0.6500
0.6550
0.6300
0.6420
34,337
-0.02(-2.71%)
May 24, 2019
0.6479
0.6625
0.6300
0.6599
52,200
+0.01(+2.29%)
May 23, 2019
0.6600
0.6800
0.6400
0.6451
61,762
-0.03(-4.00%)
May 22, 2019
0.6750
0.6900
0.6607
0.6720
65,125
-0.01(-1.16%)
May 21, 2019
0.6420
0.6851
0.6320
0.6799
74,243
+0.02(+3.11%)
May 20, 2019
0.6540
0.6750
0.6400
0.6594
50,404
-0.01(-1.57%)
May 17, 2019
0.6828
0.6828
0.6300
0.6699
264,600
+0.02(+3.06%)
May 16, 2019
0.6600
0.6900
0.6100
0.6500
500,753
-0.02(-3.62%)
May 15, 2019
0.6900
0.6900
0.6606
0.6744
37,495
-0.01(-1.81%)
May 14, 2019
0.6800
0.6880
0.6600
0.6868
98,532
-0.00(-0.17%)
May 13, 2019
0.7007
0.7300
0.6607
0.6880
129,416
-0.03(-4.24%)
May 10, 2019
0.7184
0.7400
0.7005
0.7185
83,000
-0.01(-1.64%)
May 09, 2019
0.7600
0.7886
0.7200
0.7305
118,964
-0.03(-3.73%)
May 08, 2019
0.7700
0.7998
0.6801
0.7588
618,296
-0.01(-1.19%)
May 07, 2019
0.7337
0.9100
0.7080
0.7679
1,944,868
+0.05(+6.58%)
May 06, 2019
0.7300
0.7495
0.7004
0.7205
84,776
-0.02(-3.16%)
May 03, 2019
0.7800
0.7800
0.7300
0.7440
253,600
-0.01(-0.80%)
May 02, 2019
0.7200
0.7500
0.6800
0.7500
934,289
+0.03(+4.27%)
May 01, 2019
0.7500
0.7500
0.6950
0.7193
137,183
-0.04(-5.36%)
Apr 30, 2019
0.7000
0.7775
0.6990
0.7600
574,333
+0.02(+3.05%)
Apr 29, 2019
0.7150
0.7500
0.6996
0.7375
66,826
+0.02(+2.43%)
Apr 26, 2019
0.7200
0.7200
0.7000
0.7200
54,900
+0.01(+1.69%)
Apr 25, 2019
0.6800
0.7200
0.6800
0.7080
107,765
+0.01(+1.35%)
Apr 24, 2019
0.7200
0.7200
0.6750
0.6986
118,661
-0.01(-1.83%)
Apr 23, 2019
0.6800
0.7299
0.6500
0.7116
548,602
+0.05(+7.82%)
Apr 22, 2019
0.6900
0.7000
0.6500
0.6600
226,805
-0.03(-4.39%)
Apr 18, 2019
0.6500
0.7000
0.6435
0.6903
1,036,300
+0.04(+6.20%)
Apr 17, 2019
0.6900
0.6900
0.6500
0.6500
63,188
-0.01(-1.96%)
Apr 16, 2019
0.6820
0.6915
0.6511
0.6630
173,252
-0.04(-5.15%)
Apr 15, 2019
0.7056
0.7280
0.6800
0.6990
78,835
+0.00(+0.29%)
Apr 12, 2019
0.7188
0.7296
0.6900
0.6970
191,400
-0.02(-3.13%)
Apr 11, 2019
0.7410
0.7562
0.7020
0.7195
53,962
-0.02(-2.90%)
Apr 10, 2019
0.7300
0.7600
0.6720
0.7410
318,413
+0.02(+2.87%)
Apr 09, 2019
0.7300
0.7300
0.6700
0.7203
121,213
-0.01(-1.33%)
Apr 08, 2019
0.7700
0.7700
0.6901
0.7300
383,238
+0.04(+5.80%)
Apr 05, 2019
0.7500
0.8500
0.6400
0.6900
1,626,700
-0.08(-10.39%)
Apr 04, 2019
0.5792
0.8166
0.5600
0.7700
1,297,725
+0.20(+33.91%)
Apr 03, 2019
0.5904
0.5971
0.5720
0.5750
58,021
-0.03(-4.17%)
Apr 02, 2019
0.6000
0.6000
0.5800
0.6000
51,638
+0.01(+0.84%)
Apr 01, 2019
0.6137
0.6332
0.5750
0.5950
96,762
-0.04(-6.89%)
Mar 29, 2019
0.6307
0.6583
0.6100
0.6390
119,900
-0.00(-0.16%)
Mar 28, 2019
0.6500
0.6500
0.6300
0.6400
97,951
-0.01(-1.54%)
Mar 27, 2019
0.7100
0.7489
0.6500
0.6500
356,007
-0.10(-13.91%)
Mar 26, 2019
0.7820
0.8700
0.7510
0.7550
378,109
-0.04(-5.10%)
Mar 25, 2019
0.8000
0.8151
0.7700
0.7956
75,128
-0.02(-2.79%)
Mar 22, 2019
0.8110
0.8443
0.8110
0.8184
41,800
-0.01(-1.39%)
Mar 21, 2019
0.8600
0.9000
0.8170
0.8299
99,967
-0.02(-2.48%)
Mar 20, 2019
0.9000
0.9290
0.8400
0.8510
67,533
-0.02(-2.20%)
Mar 19, 2019
0.9400
0.9401
0.8100
0.8701
202,479
+0.09(+11.41%)
Mar 18, 2019
0.8900
0.9800
0.7800
0.7810
421,612
-0.12(-13.22%)
Mar 15, 2019
0.7800
1.340
0.7785
0.9000
5,539,100
+0.14(+18.44%)
Mar 14, 2019
0.7500
0.8000
0.7385
0.7599
44,099
+0.02(+3.28%)
Mar 13, 2019
0.7337
0.7591
0.7300
0.7358
12,588
+0.00(+0.25%)
Mar 12, 2019
0.7300
0.7600
0.7300
0.7340
5,589
+0.00(+0.55%)
Mar 11, 2019
0.7400
0.7400
0.7300
0.7300
4,157
-0.01(-1.08%)
Mar 08, 2019
0.7563
0.7600
0.7380
0.7380
1,700
-0.02(-2.86%)
Mar 07, 2019
0.7272
0.7600
0.7272
0.7597
4,141
+0.03(+3.64%)
Mar 06, 2019
0.7278
0.7600
0.7272
0.7330
10,589
-0.00(-0.27%)
Mar 05, 2019
0.7400
0.7600
0.7314
0.7350
18,021
-0.01(-0.68%)
Mar 04, 2019
0.7200
0.7440
0.7200
0.7400
12,996
+0.00(+0.00%)
Mar 01, 2019
0.7700
0.7700
0.7400
0.7400
10,200
+0.00(+0.45%)
Feb 28, 2019
0.7500
0.7740
0.7367
0.7367
20,543
-0.01(-1.77%)
Feb 27, 2019
0.7275
0.7700
0.7275
0.7500
18,776
-0.00(-0.13%)
Feb 26, 2019
0.7800
0.7800
0.6900
0.7510
16,693
-0.01(-1.31%)
Feb 25, 2019
0.7500
0.7800
0.7500
0.7610
7,245
-0.01(-1.17%)
Feb 22, 2019
0.7200
0.7700
0.7200
0.7700
9,400
+0.02(+2.38%)
Feb 21, 2019
0.7580
0.7580
0.7400
0.7521
9,309
+0.03(+3.74%)
Feb 20, 2019
0.7537
0.7600
0.7200
0.7250
9,914
-0.04(-4.61%)
Feb 19, 2019
0.7300
0.7600
0.7200
0.7600
6,848
+0.02(+2.01%)
Feb 15, 2019
0.7300
0.7490
0.7300
0.7450
27,300
+0.01(+1.78%)
Feb 14, 2019
0.7332
0.7500
0.7302
0.7320
21,531
-0.00(-0.41%)
Feb 13, 2019
0.7373
0.7499
0.7220
0.7350
24,818
+0.01(+0.89%)
Feb 12, 2019
0.7380
0.7499
0.7152
0.7285
17,383
+0.01(+1.18%)
Feb 11, 2019
0.7300
0.7380
0.7020
0.7200
33,823
-0.01(-0.69%)
Feb 08, 2019
0.7260
0.7320
0.7240
0.7250
24,300
+0.00(+0.49%)
Feb 07, 2019
0.7300
0.7380
0.7210
0.7215
4,038
-0.01(-1.16%)
Feb 06, 2019
0.7200
0.7400
0.7200
0.7300
60,620
+0.03(+4.29%)
Feb 05, 2019
0.7000
0.7100
0.6950
0.7000
48,012
-0.00(-0.61%)
Feb 04, 2019
0.6740
0.7200
0.6740
0.7043
64,204
+0.01(+2.07%)
Feb 01, 2019
0.7050
0.7150
0.6900
0.6900
44,000
-0.01(-0.75%)
Jan 31, 2019
0.6790
0.7083
0.6790
0.6952
23,807
+0.01(+0.90%)
Jan 30, 2019
0.6900
0.6900
0.6800
0.6890
21,566
+0.00(+0.10%)
Jan 29, 2019
0.6900
0.7000
0.6870
0.6883
8,915
+0.01(+1.21%)
Jan 28, 2019
0.6886
0.6986
0.6800
0.6801
19,133
-0.02(-2.84%)
Jan 25, 2019
0.6900
0.7000
0.6900
0.7000
40,300
+0.01(+1.52%)
Jan 24, 2019
0.7199
0.7199
0.6895
0.6895
9,696
-0.01(-1.49%)
Jan 23, 2019
0.6900
0.7010
0.6900
0.6999
4,711
+0.01(+1.29%)
Jan 22, 2019
0.6935
0.7200
0.6910
0.6910
12,988
-0.01(-1.29%)
Jan 18, 2019
0.7400
0.7400
0.6300
0.7000
25,000
+0.00(+0.14%)
Jan 17, 2019
0.6940
0.7240
0.6940
0.6990
27,843
-0.03(-4.25%)
Jan 16, 2019
0.6811
0.7380
0.6811
0.7300
10,056
+0.04(+5.64%)
Jan 15, 2019
0.7010
0.7200
0.6910
0.6910
75,934
+0.00(+0.00%)
Jan 14, 2019
0.7000
0.7380
0.6910
0.6910
16,641
-0.00(-0.14%)
Jan 11, 2019
0.6830
0.7080
0.6350
0.6920
40,800
-0.00(-0.14%)
Jan 10, 2019
0.6830
0.7080
0.6830
0.6930
51,852
+0.02(+2.97%)
Jan 09, 2019
0.6530
0.7000
0.6330
0.6730
62,369
+0.00(+0.00%)
Jan 08, 2019
0.6350
0.7030
0.6350
0.6730
180,995
+0.04(+6.32%)
Jan 07, 2019
0.6228
0.6500
0.6228
0.6330
23,418
+0.02(+3.77%)
Jan 04, 2019
0.6200
0.6200
0.6100
0.6100
7,700
-0.02(-3.17%)
Jan 03, 2019
0.6100
0.6300
0.6000
0.6300
26,781
+0.04(+5.88%)
Jan 02, 2019
0.5850
0.6300
0.5850
0.5950
29,900
+0.00(+0.00%)
Dec 31, 2018
0.6510
0.6510
0.5410
0.5950
476,300
-0.05(-7.03%)
Dec 28, 2018
0.6400
0.6700
0.6400
0.6400
36,600
+0.00(+0.00%)
Dec 27, 2018
0.6357
0.6510
0.6310
0.6400
28,155
+0.01(+1.43%)
Dec 26, 2018
0.6000
0.6496
0.6000
0.6310
23,005
-0.03(-4.39%)
Dec 24, 2018
0.6600
0.6600
0.6500
0.6600
4,400
+0.00(+0.00%)
Dec 21, 2018
0.6800
0.6800
0.6300
0.6600
27,600
-0.02(-2.94%)
Dec 20, 2018
0.6657
0.6800
0.6510
0.6800
18,138
+0.00(+0.64%)
Dec 19, 2018
0.6400
0.6757
0.6332
0.6757
6,965
+0.03(+3.95%)
Dec 18, 2018
0.6794
0.6794
0.6400
0.6500
9,785
-0.03(-4.41%)
Dec 17, 2018
0.5721
0.6800
0.5721
0.6800
13,922
+0.02(+3.03%)
Dec 14, 2018
0.6500
0.6600
0.6500
0.6600
17,300
+0.01(+1.34%)
Dec 13, 2018
0.6470
0.6595
0.6470
0.6513
26,016
-0.00(-0.56%)
Dec 12, 2018
0.6530
0.6625
0.6520
0.6550
1,622
+0.00(+0.31%)
Dec 11, 2018
0.6700
0.6700
0.6450
0.6530
10,129
-0.01(-1.06%)
Dec 10, 2018
0.6600
0.6692
0.6504
0.6600
3,467
+0.01(+1.54%)
Dec 07, 2018
0.6650
0.6650
0.6300
0.6500
48,800
-0.01(-0.76%)
Dec 06, 2018
0.6800
0.6800
0.6550
0.6550
8,205
-0.01(-0.76%)
Dec 04, 2018
0.6800
0.6800
0.6600
0.6600
6,600
-0.00(-0.45%)
Dec 03, 2018
0.6585
0.6693
0.6533
0.6630
10,521
-0.00(-0.30%)
Nov 30, 2018
0.6730
0.6900
0.6650
0.6650
16,600
+0.00(+0.30%)
Nov 29, 2018
0.6580
0.6800
0.6466
0.6630
21,494
+0.00(+0.45%)
Nov 28, 2018
0.6600
0.6900
0.6500
0.6600
37,876
+0.00(+0.41%)
Nov 27, 2018
0.6779
0.6879
0.6520
0.6573
12,168
-0.03(-4.45%)
Nov 26, 2018
0.6880
0.6880
0.6780
0.6879
4,176
+0.02(+2.67%)
Nov 23, 2018
0.6700
0.6700
0.6600
0.6700
5,300
+0.01(+1.72%)
Nov 21, 2018
0.6587
0.6587
0.6587
0
+0.01(+1.32%)
Nov 20, 2018
0.6608
0.6800
0.6501
0.6501
13,351
-0.02(-2.39%)
Nov 19, 2018
0.6600
0.6799
0.6600
0.6660
9,377
-0.00(-0.60%)
Nov 16, 2018
0.7000
0.7100
0.6700
0.6700
13,800
-0.03(-4.29%)
Nov 15, 2018
0.7000
0.7080
0.6700
0.7000
47,704
+0.03(+5.11%)
Nov 14, 2018
0.6808
0.7032
0.6660
0.6660
39,366
-0.03(-4.03%)
Nov 13, 2018
0.6900
0.7280
0.6880
0.6940
17,196
+0.02(+3.49%)
Nov 12, 2018
0.7101
0.7202
0.6706
0.6706
14,599
-0.03(-4.20%)
Nov 09, 2018
0.7000
0.7800
0.6900
0.7000
223,800
+0.01(+1.43%)
Nov 08, 2018
0.7130
0.7249
0.6880
0.6901
21,156
-0.02(-3.47%)
Nov 07, 2018
0.7189
0.7300
0.7073
0.7149
15,001
-0.00(-0.65%)
Nov 06, 2018
0.6695
0.7396
0.6695
0.7196
16,961
+0.06(+9.10%)
Nov 05, 2018
0.6800
0.7099
0.6596
0.6596
13,258
-0.03(-4.41%)
Nov 02, 2018
0.6850
0.7050
0.6850
0.6900
14,400
+0.01(+1.47%)
Nov 01, 2018
0.6812
0.6859
0.6435
0.6800
36,236
-0.01(-1.45%)
Oct 31, 2018
0.6700
0.6900
0.6300
0.6900
53,496
+0.03(+4.55%)
Oct 30, 2018
0.6500
0.6830
0.6300
0.6600
49,569
-0.01(-1.49%)
Oct 29, 2018
0.6700
0.6880
0.6605
0.6700
34,691
+0.00(+0.00%)
Oct 26, 2018
0.6850
0.6880
0.6600
0.6700
51,400
-0.02(-2.19%)
Oct 25, 2018
0.6999
0.7000
0.6850
0.6850
64,581
-0.00(-0.72%)
Oct 24, 2018
0.6754
0.6999
0.6503
0.6900
84,826
+0.02(+2.83%)
Oct 23, 2018
0.6800
0.7080
0.6700
0.6710
40,879
-0.01(-1.18%)
Oct 22, 2018
0.6800
0.7135
0.6710
0.6790
49,676
+0.01(+1.34%)
Oct 19, 2018
0.6800
0.7200
0.6700
0.6700
73,900
-0.01(-1.76%)
Oct 18, 2018
0.6850
0.7180
0.6800
0.6820
35,921
-0.01(-1.87%)
Oct 17, 2018
0.6950
0.7290
0.6800
0.6950
6,646
+0.00(+0.00%)
Oct 16, 2018
0.6860
0.7200
0.6700
0.6950
27,296
+0.01(+1.61%)
Oct 15, 2018
0.7100
0.7200
0.6830
0.6840
17,595
-0.02(-2.29%)
Oct 12, 2018
0.6900
0.7100
0.6900
0.7000
8,400
+0.01(+1.01%)
Oct 11, 2018
0.7108
0.7108
0.6930
0.6930
29,356
-0.01(-1.14%)
Oct 10, 2018
0.7200
0.7255
0.7009
0.7010
34,048
+0.00(+0.14%)
Oct 09, 2018
0.7318
0.7418
0.7000
0.7000
47,063
-0.02(-3.02%)
Oct 08, 2018
0.7410
0.7650
0.7218
0.7218
41,146
-0.02(-2.59%)
Oct 05, 2018
0.7540
0.7650
0.7410
0.7410
27,900
-0.01(-1.82%)
Oct 04, 2018
0.7497
0.7701
0.7311
0.7547
28,198
+0.00(+0.63%)
Oct 03, 2018
0.7600
0.7600
0.7300
0.7500
74,473
+0.01(+1.89%)
Oct 02, 2018
0.7250
0.7555
0.7217
0.7361
62,557
+0.00(+0.15%)
Oct 01, 2018
0.7200
0.7511
0.7200
0.7350
38,086
+0.02(+2.08%)
Sep 28, 2018
0.7300
0.7500
0.7200
0.7200
30,000
-0.02(-2.68%)
Sep 27, 2018
0.7220
0.7555
0.7200
0.7398
40,444
+0.02(+2.75%)
Sep 26, 2018
0.7388
0.7576
0.7108
0.7200
60,611
-0.01(-1.23%)
Sep 25, 2018
0.7300
0.7600
0.7255
0.7290
66,125
-0.01(-1.49%)
Sep 24, 2018
0.7700
0.7670
0.7199
0.7400
41,341
-0.04(-4.76%)
Sep 21, 2018
0.7150
0.7770
0.7090
0.7770
49,200
+0.05(+7.20%)
Sep 20, 2018
0.7030
0.7500
0.7030
0.7248
39,537
+0.01(+1.94%)
Sep 19, 2018
0.7134
0.7700
0.7000
0.7110
63,221
-0.01(-1.25%)
Sep 18, 2018
0.7101
0.7769
0.6996
0.7200
71,544
+0.01(+1.41%)
Sep 17, 2018
0.6976
0.7298
0.6820
0.7100
72,338
+0.02(+2.90%)
Sep 14, 2018
0.6800
0.7100
0.6800
0.6900
40,900
+0.00(+0.00%)
Sep 13, 2018
0.7000
0.7088
0.6800
0.6900
59,903
+0.00(+0.03%)
Sep 12, 2018
0.7096
0.7096
0.6800
0.6898
30,672
+0.00(+0.03%)
Sep 11, 2018
0.6800
0.7000
0.6716
0.6896
48,369
+0.01(+1.86%)
Sep 10, 2018
0.6600
0.6999
0.6600
0.6770
83,672
-0.01(-1.88%)
Sep 07, 2018
0.7100
0.7100
0.6800
0.6900
47,500
-0.02(-2.82%)
Sep 06, 2018
0.6910
0.7100
0.6909
0.7100
21,432
+0.01(+1.94%)
Sep 05, 2018
0.6990
0.7089
0.6805
0.6965
95,908
-0.00(-0.50%)
Sep 04, 2018
0.7021
0.7100
0.6990
0.7000
122,875
-0.02(-3.06%)
Aug 31, 2018
0.7221
0.7221
0.7221
0
-0.01(-1.88%)
Aug 30, 2018
0.7300
0.7500
0.7220
0.7359
43,479
+0.01(+1.98%)
Aug 29, 2018
0.7320
0.7487
0.7216
0.7216
67,971
-0.00(-0.06%)
Aug 28, 2018
0.7201
0.7500
0.7201
0.7220
57,819
+0.00(+0.28%)
Aug 27, 2018
0.7200
0.7400
0.7006
0.7200
43,838
+0.00(+0.00%)
Aug 24, 2018
0.7100
0.7500
0.7100
0.7200
45,100
+0.01(+1.27%)
Aug 23, 2018
0.7302
0.7500
0.7080
0.7110
40,454
-0.03(-3.54%)
Aug 22, 2018
0.7199
0.7371
0.7066
0.7371
68,610
+0.02(+2.80%)
Aug 21, 2018
0.7237
0.7770
0.7143
0.7170
69,891
-0.00(-0.14%)
Aug 20, 2018
0.7200
0.7488
0.7141
0.7180
77,124
-0.01(-1.64%)
Aug 17, 2018
0.7500
0.7600
0.7200
0.7300
58,700
-0.00(-0.29%)
Aug 16, 2018
0.7520
0.7600
0.7200
0.7321
46,877
-0.02(-3.10%)
Aug 15, 2018
0.7500
0.7800
0.7300
0.7555
64,588
+0.03(+3.49%)
Aug 14, 2018
0.7500
0.8000
0.7300
0.7300
88,288
-0.03(-3.55%)
Aug 13, 2018
0.7600
0.7800
0.7362
0.7569
198,373
-0.02(-2.96%)
Aug 10, 2018
0.7700
0.7800
0.7300
0.7800
36,900
+0.00(+0.41%)
Aug 09, 2018
0.7800
0.7887
0.7335
0.7768
60,409
+0.00(+0.19%)
Aug 08, 2018
0.7900
0.7900
0.7299
0.7753
101,170
-0.01(-1.86%)
Aug 07, 2018
0.7600
0.8300
0.7600
0.7900
45,155
+0.02(+2.60%)
Aug 06, 2018
0.7703
0.7989
0.7608
0.7700
50,608
+0.00(+0.00%)
Aug 03, 2018
0.8000
0.8300
0.7600
0.7700
100,200
-0.03(-3.74%)
Aug 02, 2018
0.8000
0.8199
0.7800
0.7999
24,322
-0.00(-0.10%)
Aug 01, 2018
0.8000
0.8200
0.7700
0.8007
65,378
+0.01(+1.35%)
Jul 31, 2018
0.8245
0.8299
0.7900
0.7900
55,118
-0.01(-1.80%)
Jul 30, 2018
0.8296
0.8394
0.7700
0.8045
84,936
-0.04(-4.23%)
Jul 27, 2018
0.8600
0.8600
0.8200
0.8400
28,100
-0.02(-2.21%)
Jul 26, 2018
0.8400
0.8750
0.8000
0.8590
57,634
+0.02(+2.26%)
Jul 25, 2018
0.8300
0.8400
0.8000
0.8400
93,541
+0.00(+0.00%)
Jul 24, 2018
0.8550
0.8694
0.8400
0.8400
57,355
-0.01(-1.11%)
Jul 23, 2018
0.8394
0.8650
0.8300
0.8494
46,299
+0.02(+2.36%)
Jul 20, 2018
0.8301
0.8701
0.8200
0.8298
67,255
-0.01(-1.21%)
Jul 19, 2018
0.8400
0.8705
0.8305
0.8400
62,987
+0.01(+1.14%)
Jul 18, 2018
0.8750
0.8799
0.8200
0.8305
103,648
-0.04(-4.53%)
Jul 17, 2018
0.8400
0.8699
0.8300
0.8699
115,019
+0.04(+4.81%)
Jul 16, 2018
0.8356
0.8356
0.8160
0.8300
45,272
+0.01(+1.72%)
Jul 13, 2018
0.8100
0.8312
0.8100
0.8160
72,404
+0.01(+1.76%)
Jul 12, 2018
0.7810
0.8500
0.7810
0.8019
118,585
+0.02(+2.03%)
Jul 11, 2018
0.7980
0.7980
0.7780
0.7860
52,654
+0.01(+1.68%)
Jul 10, 2018
0.7899
0.8060
0.7700
0.7730
81,692
+0.00(+0.60%)
Jul 09, 2018
0.7862
0.7502
0.7684
77,400
+0.01(+1.61%)
Jul 06, 2018
0.7887
0.7887
0.7501
0.7562
97,077
-0.01(-1.78%)
Jul 05, 2018
0.7900
0.7900
0.7500
0.7699
56,987
+0.00(+0.54%)
Jul 03, 2018
0.7658
0.7658
0.7658
0
+0.03(+3.51%)
Jul 02, 2018
0.7600
0.7600
0.7360
0.7398
47,465
+0.00(+0.45%)
Jun 29, 2018
0.7100
0.7387
0.7100
0.7365
95,451
+0.02(+2.29%)
Jun 28, 2018
0.7250
0.7388
0.7020
0.7200
37,033
-0.02(-2.04%)
Jun 27, 2018
0.7300
0.7586
0.7110
0.7350
62,942
+0.00(+0.38%)
Jun 26, 2018
0.7479
0.7589
0.7200
0.7322
54,720
-0.01(-1.27%)
Jun 25, 2018
0.7100
0.7589
0.7100
0.7416
33,620
+0.04(+5.94%)
Jun 22, 2018
0.7565
0.7600
0.7000
0.7000
72,917
-0.06(-7.47%)
Jun 21, 2018
0.7302
0.7588
0.7059
0.7565
195,651
+0.01(+1.54%)
Jun 20, 2018
0.7500
0.7699
0.7435
0.7450
98,379
-0.02(-1.97%)
Jun 19, 2018
0.7800
0.7800
0.7530
0.7600
38,256
-0.00(-0.26%)
Jun 18, 2018
0.7700
0.7797
0.7610
0.7620
39,391
-0.01(-0.91%)
Jun 15, 2018
0.7751
0.7651
0.7690
46,444
+0.00(+0.51%)
Jun 14, 2018
0.7810
0.7810
0.7500
0.7651
145,859
-0.01(-0.77%)
Jun 13, 2018
0.8000
0.8299
0.7710
0.7710
72,646
-0.04(-4.80%)
Jun 12, 2018
0.7800
0.8550
0.7660
0.8099
178,272
+0.02(+3.17%)
Jun 11, 2018
0.8000
0.8400
0.7632
0.7850
331,333
-0.06(-7.10%)
Jun 08, 2018
0.8511
0.8648
0.8450
0.8450
101,283
-0.01(-0.66%)
Jun 07, 2018
0.8520
0.8700
0.8506
0.8506
20,269
-0.01(-1.21%)
Jun 06, 2018
0.8595
0.8610
77,254
-0.01(-0.98%)
Jun 05, 2018
0.8700
0.8710
0.8600
0.8695
30,683
+0.01(+0.99%)
Jun 04, 2018
0.8660
0.8700
0.8552
0.8610
23,023
-0.01(-1.03%)
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.