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
Eastman Kodak
(NY:
KODK
)
5.440
+0.060 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 29, 2020
2.520
2.690
2.470
2.480
256,700
-0.05(-1.98%)
May 28, 2020
2.630
2.680
2.520
2.530
114,730
-0.18(-6.64%)
May 27, 2020
2.540
2.740
2.520
2.710
177,366
-0.02(-0.73%)
May 26, 2020
2.720
2.850
2.670
2.730
152,591
+0.01(+0.37%)
May 22, 2020
2.690
2.730
2.540
2.720
196,600
+0.06(+2.26%)
May 21, 2020
2.650
2.720
2.560
2.660
250,270
+0.09(+3.50%)
May 20, 2020
2.770
2.970
2.510
2.570
559,846
-0.16(-5.86%)
May 19, 2020
2.430
2.800
2.400
2.730
560,377
+0.29(+11.89%)
May 18, 2020
2.710
2.750
2.420
2.440
279,277
-0.02(-0.81%)
May 15, 2020
2.570
2.590
2.430
2.460
209,300
-0.13(-5.02%)
May 14, 2020
2.260
2.640
2.250
2.590
282,110
+0.29(+12.61%)
May 13, 2020
2.500
2.590
2.220
2.300
343,962
-0.39(-14.50%)
May 12, 2020
2.710
2.870
2.680
2.690
259,751
+0.02(+0.75%)
May 11, 2020
2.790
3.010
2.610
2.670
476,863
-0.23(-7.93%)
May 08, 2020
2.130
3.090
2.130
2.900
1,778,300
+0.79(+37.44%)
May 07, 2020
2.170
2.230
2.030
2.110
493,720
+0.08(+3.94%)
May 06, 2020
2.190
2.300
1.970
2.030
285,286
-0.10(-4.69%)
May 05, 2020
2.300
2.370
2.100
2.130
127,388
-0.15(-6.58%)
May 04, 2020
2.130
2.320
2.050
2.280
89,196
+0.08(+3.64%)
May 01, 2020
2.170
2.240
2.120
2.200
104,900
-0.05(-2.22%)
Apr 30, 2020
2.400
2.400
2.200
2.250
234,048
-0.20(-8.16%)
Apr 29, 2020
2.300
2.610
2.300
2.450
349,871
+0.16(+6.99%)
Apr 28, 2020
2.140
2.300
2.140
2.290
115,202
+0.13(+6.02%)
Apr 27, 2020
2.250
2.290
2.100
2.160
211,072
-0.06(-2.70%)
Apr 24, 2020
2.000
2.290
1.960
2.220
464,000
+0.22(+11.00%)
Apr 23, 2020
1.980
2.070
1.950
2.000
248,899
+0.03(+1.52%)
Apr 22, 2020
1.990
2.010
1.940
1.970
105,874
+0.01(+0.51%)
Apr 21, 2020
2.070
2.080
1.910
1.960
184,107
-0.09(-4.39%)
Apr 20, 2020
2.140
2.150
2.040
2.050
135,660
-0.09(-4.21%)
Apr 17, 2020
2.210
2.210
2.087
2.140
83,100
+0.02(+0.94%)
Apr 16, 2020
2.150
2.160
2.070
2.120
73,365
+0.00(+0.00%)
Apr 15, 2020
2.230
2.230
2.006
2.120
127,981
-0.10(-4.50%)
Apr 14, 2020
2.200
2.410
2.140
2.220
208,450
+0.05(+2.30%)
Apr 13, 2020
2.200
2.200
2.080
2.170
99,438
+0.01(+0.46%)
Apr 09, 2020
2.030
2.180
2.030
2.160
265,400
+0.17(+8.54%)
Apr 08, 2020
1.840
2.000
1.810
1.990
234,032
+0.18(+9.94%)
Apr 07, 2020
1.830
1.896
1.745
1.810
268,744
+0.06(+3.43%)
Apr 06, 2020
1.670
1.775
1.650
1.750
310,444
+0.15(+9.37%)
Apr 03, 2020
1.670
1.690
1.570
1.600
171,400
-0.07(-4.19%)
Apr 02, 2020
1.610
1.770
1.600
1.670
315,818
+0.02(+1.21%)
Apr 01, 2020
1.620
1.740
1.610
1.650
145,086
-0.08(-4.62%)
Mar 31, 2020
1.850
1.850
1.690
1.730
212,354
+0.00(+0.00%)
Mar 30, 2020
1.760
1.800
1.728
1.730
222,679
+0.03(+1.76%)
Mar 27, 2020
1.800
1.810
1.670
1.700
207,200
-0.12(-6.59%)
Mar 26, 2020
1.810
1.910
1.770
1.820
478,261
-0.01(-0.55%)
Mar 25, 2020
1.850
1.980
1.790
1.830
582,056
+0.13(+7.65%)
Mar 24, 2020
1.680
1.850
1.680
1.700
388,535
+0.15(+9.68%)
Mar 23, 2020
1.610
1.680
1.500
1.550
375,656
-0.04(-2.52%)
Mar 20, 2020
1.710
2.000
1.590
1.590
583,000
-0.08(-4.79%)
Mar 19, 2020
1.620
1.790
1.620
1.670
473,308
+0.08(+5.03%)
Mar 18, 2020
1.730
2.000
1.550
1.590
552,847
-0.19(-10.67%)
Mar 17, 2020
1.810
1.990
1.700
1.780
377,681
-0.11(-5.82%)
Mar 16, 2020
2.000
2.000
1.740
1.890
416,118
-0.12(-5.97%)
Mar 13, 2020
2.190
2.190
1.870
2.010
293,800
-0.03(-1.47%)
Mar 12, 2020
2.180
2.200
2.000
2.040
270,855
-0.29(-12.45%)
Mar 11, 2020
2.350
2.390
2.250
2.330
226,315
-0.13(-5.28%)
Mar 10, 2020
2.406
2.500
2.400
2.460
307,408
+0.19(+8.37%)
Mar 09, 2020
2.400
2.440
2.181
2.270
348,746
-0.34(-13.03%)
Mar 06, 2020
2.600
2.695
2.600
2.610
203,200
+0.01(+0.38%)
Mar 05, 2020
2.890
2.930
2.530
2.600
251,888
-0.35(-11.86%)
Mar 04, 2020
3.050
3.050
2.910
2.950
75,914
+0.01(+0.34%)
Mar 03, 2020
3.140
3.140
2.865
2.940
146,870
-0.21(-6.67%)
Mar 02, 2020
3.110
3.200
3.020
3.150
165,198
+0.04(+1.29%)
Feb 28, 2020
2.880
3.125
2.870
3.110
251,200
+0.07(+2.30%)
Feb 27, 2020
3.060
3.180
3.020
3.040
204,522
-0.09(-2.88%)
Feb 26, 2020
3.200
3.320
3.080
3.130
180,664
-0.09(-2.80%)
Feb 25, 2020
3.230
3.280
3.200
3.220
275,772
-0.01(-0.31%)
Feb 24, 2020
3.310
3.350
3.170
3.230
328,328
-0.26(-7.45%)
Feb 21, 2020
3.540
3.555
3.430
3.490
122,600
-0.09(-2.51%)
Feb 20, 2020
3.510
3.600
3.426
3.580
212,513
-0.02(-0.56%)
Feb 19, 2020
3.600
3.650
3.510
3.600
99,283
+0.03(+0.84%)
Feb 18, 2020
3.550
3.600
3.470
3.570
165,693
-0.03(-0.83%)
Feb 14, 2020
3.540
3.600
3.460
3.600
216,000
+0.07(+1.98%)
Feb 13, 2020
3.450
3.550
3.400
3.530
195,136
+0.06(+1.73%)
Feb 12, 2020
3.400
3.480
3.400
3.470
85,938
+0.09(+2.66%)
Feb 11, 2020
3.370
3.460
3.340
3.380
190,628
+0.05(+1.50%)
Feb 10, 2020
3.480
3.550
3.270
3.330
232,175
-0.21(-5.93%)
Feb 07, 2020
3.430
3.560
3.400
3.540
155,400
+0.11(+3.21%)
Feb 06, 2020
3.400
3.550
3.400
3.430
109,424
-0.05(-1.44%)
Feb 05, 2020
3.510
3.560
3.430
3.480
81,734
-0.03(-0.85%)
Feb 04, 2020
3.350
3.530
3.320
3.510
142,320
+0.16(+4.78%)
Feb 03, 2020
3.400
3.470
3.340
3.350
114,475
-0.06(-1.76%)
Jan 31, 2020
3.460
3.550
3.410
3.410
98,700
-0.08(-2.29%)
Jan 30, 2020
3.570
3.570
3.320
3.490
183,022
-0.03(-0.85%)
Jan 29, 2020
3.580
3.640
3.455
3.520
183,243
-0.04(-1.12%)
Jan 28, 2020
3.520
3.630
3.490
3.560
114,700
+0.07(+2.01%)
Jan 27, 2020
3.500
3.560
3.357
3.490
177,351
-0.08(-2.24%)
Jan 24, 2020
3.790
3.790
3.550
3.570
257,900
-0.13(-3.51%)
Jan 23, 2020
3.920
3.929
3.611
3.700
325,840
-0.18(-4.64%)
Jan 22, 2020
3.670
3.960
3.640
3.880
230,064
+0.21(+5.72%)
Jan 21, 2020
3.630
3.750
3.600
3.670
170,877
+0.00(+0.00%)
Jan 17, 2020
3.810
3.820
3.520
3.670
271,800
-0.11(-2.91%)
Jan 16, 2020
3.710
3.850
3.650
3.780
199,924
+0.07(+1.89%)
Jan 15, 2020
3.620
3.840
3.620
3.710
226,999
+0.05(+1.37%)
Jan 14, 2020
3.770
4.090
3.640
3.660
706,581
-0.11(-2.92%)
Jan 13, 2020
3.470
3.800
3.410
3.770
820,710
+0.37(+10.88%)
Jan 10, 2020
3.300
3.600
3.260
3.400
509,200
+0.17(+5.26%)
Jan 09, 2020
3.260
3.480
3.220
3.230
404,151
+0.02(+0.62%)
Jan 08, 2020
3.310
3.470
3.210
3.210
437,140
-0.06(-1.83%)
Jan 07, 2020
3.710
3.720
3.260
3.270
759,993
-0.48(-12.80%)
Jan 06, 2020
4.000
4.030
3.750
3.750
370,278
-0.28(-6.95%)
Jan 03, 2020
4.000
4.190
3.920
4.030
242,800
+0.00(+0.00%)
Jan 02, 2020
4.520
4.600
3.870
4.030
1,074,940
-0.62(-13.33%)
Dec 31, 2019
4.200
4.775
4.200
4.650
996,200
+0.49(+11.78%)
Dec 30, 2019
3.870
4.390
3.850
4.160
934,919
+0.33(+8.62%)
Dec 27, 2019
3.490
4.070
3.340
3.830
863,300
+0.29(+8.19%)
Dec 26, 2019
3.580
3.580
3.450
3.540
150,008
-0.01(-0.28%)
Dec 24, 2019
3.610
3.640
3.510
3.550
88,600
-0.03(-0.84%)
Dec 23, 2019
3.390
3.690
3.350
3.580
384,102
+0.22(+6.55%)
Dec 20, 2019
3.470
3.550
3.350
3.360
209,500
-0.13(-3.72%)
Dec 19, 2019
3.640
3.650
3.330
3.490
419,911
-0.18(-4.90%)
Dec 18, 2019
3.250
3.760
3.250
3.670
1,081,620
+0.39(+11.89%)
Dec 17, 2019
3.000
3.390
2.950
3.280
369,693
+0.27(+8.97%)
Dec 16, 2019
3.110
3.110
2.930
3.010
274,860
-0.10(-3.22%)
Dec 13, 2019
3.160
3.167
2.990
3.110
253,300
-0.03(-0.96%)
Dec 12, 2019
3.000
3.290
3.000
3.140
693,636
+0.15(+5.02%)
Dec 11, 2019
2.720
3.240
2.680
2.990
799,271
+0.24(+8.73%)
Dec 10, 2019
2.850
2.909
2.720
2.750
142,555
-0.08(-2.83%)
Dec 09, 2019
2.750
2.950
2.714
2.830
262,463
+0.13(+4.81%)
Dec 06, 2019
2.680
2.900
2.650
2.700
415,600
+0.12(+4.65%)
Dec 05, 2019
2.460
2.640
2.460
2.580
120,464
+0.09(+3.61%)
Dec 04, 2019
2.480
2.580
2.460
2.490
51,866
-0.02(-0.80%)
Dec 03, 2019
2.620
2.620
2.510
2.510
81,919
-0.05(-1.95%)
Dec 02, 2019
2.700
2.700
2.560
2.560
166,230
-0.16(-5.88%)
Nov 29, 2019
2.650
2.720
2.540
2.720
55,400
+0.07(+2.64%)
Nov 27, 2019
2.380
2.800
2.370
2.650
664,700
+0.24(+9.96%)
Nov 26, 2019
2.400
2.440
2.390
2.410
87,193
-0.01(-0.41%)
Nov 25, 2019
2.450
2.450
2.390
2.420
61,987
+0.03(+1.26%)
Nov 22, 2019
2.400
2.430
2.390
2.390
112,500
-0.03(-1.24%)
Nov 21, 2019
2.420
2.449
2.360
2.420
112,826
-0.03(-1.22%)
Nov 20, 2019
2.500
2.550
2.450
2.450
52,315
-0.02(-0.81%)
Nov 19, 2019
2.460
2.550
2.460
2.470
122,590
-0.02(-0.80%)
Nov 18, 2019
2.430
2.510
2.400
2.490
46,077
+0.06(+2.47%)
Nov 15, 2019
2.330
2.450
2.330
2.430
66,300
+0.08(+3.40%)
Nov 14, 2019
2.360
2.400
2.350
2.350
40,311
-0.05(-2.08%)
Nov 13, 2019
2.410
2.480
2.360
2.400
255,721
-0.04(-1.64%)
Nov 12, 2019
2.480
2.520
2.410
2.440
64,306
-0.08(-3.17%)
Nov 11, 2019
2.450
2.535
2.450
2.520
414,238
-0.01(-0.40%)
Nov 08, 2019
2.700
2.700
2.480
2.530
118,400
-0.13(-4.89%)
Nov 07, 2019
2.660
2.700
2.560
2.660
111,877
-0.02(-0.75%)
Nov 06, 2019
2.700
2.700
2.660
2.680
42,862
-0.04(-1.47%)
Nov 05, 2019
2.690
2.800
2.660
2.720
189,154
+0.03(+1.12%)
Nov 04, 2019
2.690
2.720
2.640
2.690
57,166
+0.03(+1.13%)
Nov 01, 2019
2.660
2.700
2.631
2.660
34,000
-0.01(-0.37%)
Oct 31, 2019
2.680
2.680
2.610
2.670
20,471
+0.00(+0.00%)
Oct 30, 2019
2.650
2.693
2.640
2.670
40,627
-0.01(-0.37%)
Oct 29, 2019
2.650
2.700
2.600
2.680
51,846
+0.02(+0.75%)
Oct 28, 2019
2.700
2.730
2.620
2.660
77,045
-0.03(-1.12%)
Oct 25, 2019
2.710
2.800
2.673
2.690
78,600
+0.00(+0.00%)
Oct 24, 2019
2.680
2.750
2.640
2.690
150,664
-0.01(-0.37%)
Oct 23, 2019
2.560
2.740
2.520
2.700
174,194
+0.12(+4.65%)
Oct 22, 2019
2.520
2.590
2.500
2.580
30,745
+0.03(+1.18%)
Oct 21, 2019
2.510
2.570
2.463
2.550
56,338
+0.07(+2.82%)
Oct 18, 2019
2.420
2.490
2.420
2.480
84,100
+0.08(+3.33%)
Oct 17, 2019
2.450
2.450
2.400
2.400
28,681
-0.01(-0.41%)
Oct 16, 2019
2.470
2.490
2.410
2.410
33,348
-0.06(-2.43%)
Oct 15, 2019
2.470
2.510
2.430
2.470
50,704
+0.01(+0.41%)
Oct 14, 2019
2.420
2.490
2.420
2.460
27,925
+0.00(+0.00%)
Oct 11, 2019
2.500
2.500
2.410
2.460
74,800
-0.02(-0.81%)
Oct 10, 2019
2.530
2.590
2.480
2.480
34,456
-0.07(-2.75%)
Oct 09, 2019
2.600
2.600
2.550
2.550
30,919
-0.04(-1.54%)
Oct 08, 2019
2.500
2.650
2.480
2.590
138,178
+0.07(+2.78%)
Oct 07, 2019
2.510
2.550
2.510
2.520
42,165
-0.03(-1.18%)
Oct 04, 2019
2.560
2.600
2.480
2.550
50,400
+0.02(+0.79%)
Oct 03, 2019
2.510
2.540
2.410
2.530
45,297
+0.03(+1.20%)
Oct 02, 2019
2.550
2.550
2.430
2.500
69,438
-0.05(-1.96%)
Oct 01, 2019
2.670
2.670
2.480
2.550
78,755
-0.09(-3.41%)
Sep 30, 2019
2.670
2.670
2.595
2.640
38,151
-0.01(-0.38%)
Sep 27, 2019
2.690
2.730
2.620
2.650
57,700
-0.05(-1.85%)
Sep 26, 2019
2.750
2.760
2.684
2.700
43,435
-0.03(-1.10%)
Sep 25, 2019
2.900
2.900
2.580
2.730
220,717
-0.15(-5.21%)
Sep 24, 2019
2.890
2.900
2.789
2.880
206,750
+0.01(+0.35%)
Sep 23, 2019
2.760
2.890
2.760
2.870
118,799
+0.08(+2.87%)
Sep 20, 2019
2.600
2.800
2.600
2.790
281,300
+0.17(+6.49%)
Sep 19, 2019
2.690
2.710
2.600
2.620
73,517
-0.09(-3.32%)
Sep 18, 2019
2.670
2.740
2.570
2.710
117,154
+0.02(+0.74%)
Sep 17, 2019
2.780
2.840
2.570
2.690
345,279
-0.08(-2.89%)
Sep 16, 2019
2.700
2.880
2.670
2.770
158,986
+0.04(+1.47%)
Sep 13, 2019
2.790
2.880
2.690
2.730
244,800
-0.10(-3.53%)
Sep 12, 2019
2.810
2.920
2.610
2.830
170,832
+0.00(+0.00%)
Sep 11, 2019
2.700
2.920
2.680
2.830
489,410
+0.14(+5.20%)
Sep 10, 2019
2.540
2.720
2.520
2.690
273,962
+0.15(+5.91%)
Sep 09, 2019
2.410
2.550
2.410
2.540
199,629
+0.10(+4.10%)
Sep 06, 2019
2.400
2.480
2.380
2.440
65,600
+0.01(+0.41%)
Sep 05, 2019
2.430
2.480
2.400
2.430
84,016
+0.00(+0.00%)
Sep 04, 2019
2.410
2.444
2.375
2.430
36,210
+0.05(+2.10%)
Sep 03, 2019
2.430
2.440
2.370
2.380
33,598
-0.03(-1.24%)
Aug 30, 2019
2.400
2.450
2.340
2.410
47,000
+0.02(+0.84%)
Aug 29, 2019
2.410
2.440
2.360
2.390
58,229
+0.01(+0.42%)
Aug 28, 2019
2.290
2.410
2.260
2.380
43,253
+0.07(+3.03%)
Aug 27, 2019
2.300
2.320
2.270
2.310
38,792
-0.01(-0.43%)
Aug 26, 2019
2.350
2.350
2.300
2.320
33,665
-0.04(-1.69%)
Aug 23, 2019
2.490
2.490
2.330
2.360
62,300
-0.13(-5.22%)
Aug 22, 2019
2.340
2.520
2.340
2.490
151,848
+0.16(+6.87%)
Aug 21, 2019
2.220
2.390
2.220
2.330
170,590
+0.10(+4.48%)
Aug 20, 2019
2.130
2.250
2.101
2.230
85,063
+0.11(+5.19%)
Aug 19, 2019
2.060
2.130
2.030
2.120
92,176
+0.07(+3.41%)
Aug 16, 2019
2.150
2.150
2.050
2.050
66,000
-0.02(-0.97%)
Aug 15, 2019
2.050
2.170
1.870
2.070
247,672
+0.07(+3.50%)
Aug 14, 2019
2.010
2.050
1.930
2.000
172,458
-0.05(-2.44%)
Aug 13, 2019
2.100
2.160
2.030
2.050
229,749
-0.06(-2.85%)
Aug 12, 2019
2.230
2.250
2.100
2.110
120,671
-0.14(-6.22%)
Aug 09, 2019
2.390
2.430
2.200
2.250
457,300
-0.23(-9.27%)
Aug 08, 2019
2.450
2.600
2.420
2.480
173,346
+0.04(+1.64%)
Aug 07, 2019
2.410
2.480
2.390
2.440
49,198
+0.01(+0.41%)
Aug 06, 2019
2.470
2.470
2.331
2.430
101,878
-0.01(-0.41%)
Aug 05, 2019
2.420
2.470
2.320
2.440
93,831
+0.00(+0.00%)
Aug 02, 2019
2.360
2.440
2.360
2.440
65,000
+0.05(+2.09%)
Aug 01, 2019
2.410
2.500
2.370
2.390
73,788
-0.03(-1.24%)
Jul 31, 2019
2.470
2.560
2.420
2.420
120,088
-0.04(-1.63%)
Jul 30, 2019
2.350
2.470
2.350
2.460
90,636
+0.08(+3.36%)
Jul 29, 2019
2.370
2.460
2.370
2.380
415,410
-0.02(-0.83%)
Jul 26, 2019
2.380
2.440
2.380
2.400
46,700
+0.01(+0.42%)
Jul 25, 2019
2.430
2.440
2.360
2.390
42,309
-0.06(-2.45%)
Jul 24, 2019
2.410
2.480
2.410
2.450
42,759
+0.00(+0.00%)
Jul 23, 2019
2.450
2.460
2.380
2.450
52,025
+0.04(+1.66%)
Jul 22, 2019
2.460
2.460
2.360
2.410
128,215
-0.04(-1.63%)
Jul 19, 2019
2.400
2.480
2.380
2.450
87,500
+0.03(+1.24%)
Jul 18, 2019
2.490
2.500
2.390
2.420
104,087
-0.08(-3.20%)
Jul 17, 2019
2.500
2.540
2.480
2.500
43,662
-0.03(-1.19%)
Jul 16, 2019
2.520
2.590
2.500
2.530
112,239
-0.02(-0.78%)
Jul 15, 2019
2.530
2.620
2.500
2.550
51,315
+0.02(+0.79%)
Jul 12, 2019
2.640
2.720
2.530
2.530
233,000
-0.08(-3.07%)
Jul 11, 2019
2.530
2.650
2.490
2.610
227,563
+0.09(+3.57%)
Jul 10, 2019
2.450
2.550
2.450
2.520
233,286
+0.07(+2.86%)
Jul 09, 2019
2.390
2.490
2.380
2.450
112,760
+0.03(+1.24%)
Jul 08, 2019
2.350
2.450
2.340
2.420
101,138
+0.04(+1.68%)
Jul 05, 2019
2.410
2.410
2.350
2.380
97,500
-0.02(-0.83%)
Jul 03, 2019
2.420
2.420
2.380
2.400
74,700
-0.02(-0.83%)
Jul 02, 2019
2.390
2.430
2.370
2.420
150,199
+0.02(+0.83%)
Jul 01, 2019
2.460
2.500
2.400
2.400
176,000
+0.00(+0.00%)
Jun 28, 2019
2.490
2.520
2.390
2.400
2,053,700
-0.11(-4.38%)
Jun 27, 2019
2.500
2.550
2.430
2.510
272,791
+0.00(+0.00%)
Jun 26, 2019
2.400
2.600
2.400
2.510
464,537
+0.12(+5.02%)
Jun 25, 2019
2.400
2.440
2.380
2.390
101,328
-0.02(-0.83%)
Jun 24, 2019
2.410
2.470
2.380
2.410
360,036
-0.03(-1.23%)
Jun 21, 2019
2.430
2.500
2.400
2.440
268,900
-0.02(-0.81%)
Jun 20, 2019
2.490
2.513
2.420
2.460
121,450
-0.03(-1.20%)
Jun 19, 2019
2.570
2.570
2.420
2.490
131,003
-0.06(-2.35%)
Jun 18, 2019
2.390
2.635
2.390
2.550
372,670
+0.19(+8.05%)
Jun 17, 2019
2.410
2.470
2.320
2.360
265,542
-0.06(-2.48%)
Jun 14, 2019
2.360
2.440
2.355
2.420
171,000
+0.04(+1.68%)
Jun 13, 2019
2.310
2.390
2.300
2.380
181,053
+0.07(+3.03%)
Jun 12, 2019
2.350
2.350
2.270
2.310
106,387
-0.04(-1.70%)
Jun 11, 2019
2.410
2.415
2.340
2.350
102,829
-0.04(-1.67%)
Jun 10, 2019
2.220
2.430
2.220
2.390
274,568
+0.17(+7.66%)
Jun 07, 2019
2.300
2.310
2.220
2.220
107,400
-0.08(-3.48%)
Jun 06, 2019
2.280
2.320
2.250
2.300
126,021
+0.02(+0.88%)
Jun 05, 2019
2.380
2.380
2.240
2.280
112,843
-0.07(-2.98%)
Jun 04, 2019
2.220
2.400
2.210
2.350
260,353
+0.14(+6.33%)
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.