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
Ageagle Aerial Systems Inc
(NY:
UAVS
)
0.6397
-0.0031 (-0.48%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 14, 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
0.3100
0.3560
0.2900
0.2961
904,900
-0.03(-10.00%)
May 30, 2019
0.3200
0.5400
0.3200
0.3290
4,731,498
+0.02(+6.16%)
May 29, 2019
0.3283
0.3300
0.2800
0.3099
247,041
-0.01(-2.24%)
May 28, 2019
0.3400
0.3600
0.3100
0.3170
116,685
-0.00(-0.94%)
May 24, 2019
0.3490
0.3490
0.3000
0.3200
118,400
+0.02(+5.26%)
May 23, 2019
0.3152
0.3800
0.2900
0.3040
625,438
-0.00(-0.33%)
May 22, 2019
0.2920
0.3141
0.2870
0.3050
126,957
-0.01(-2.71%)
May 21, 2019
0.3000
0.3300
0.2900
0.3135
314,284
+0.02(+8.52%)
May 20, 2019
0.2650
0.2955
0.2625
0.2889
69,968
+0.01(+3.92%)
May 17, 2019
0.3000
0.3000
0.2704
0.2780
90,100
-0.01(-3.84%)
May 16, 2019
0.2800
0.2999
0.2600
0.2891
74,502
+0.01(+2.41%)
May 15, 2019
0.3024
0.3024
0.2700
0.2823
85,255
-0.01(-1.98%)
May 14, 2019
0.3400
0.3400
0.2604
0.2880
186,569
-0.02(-7.10%)
May 13, 2019
0.3300
0.3311
0.3025
0.3100
287,765
-0.02(-6.51%)
May 10, 2019
0.3307
0.4500
0.3200
0.3316
1,838,700
+0.01(+1.72%)
May 09, 2019
0.3290
0.3469
0.3230
0.3260
38,392
-0.01(-1.81%)
May 08, 2019
0.3500
0.3590
0.3290
0.3320
35,144
-0.03(-7.78%)
May 07, 2019
0.3500
0.3700
0.3160
0.3600
80,697
+0.03(+7.66%)
May 06, 2019
0.3400
0.3440
0.3100
0.3344
69,092
-0.00(-0.21%)
May 03, 2019
0.3300
0.3589
0.3100
0.3351
105,200
+0.00(+1.24%)
May 02, 2019
0.3600
0.3680
0.3302
0.3310
209,894
-0.05(-13.37%)
May 01, 2019
0.4000
0.4000
0.3502
0.3821
496,876
-0.03(-6.69%)
Apr 30, 2019
0.4190
0.4750
0.4000
0.4095
1,306,382
-0.01(-2.50%)
Apr 29, 2019
0.3800
0.4200
0.3500
0.4200
532,327
+0.06(+15.86%)
Apr 26, 2019
0.3518
0.3754
0.3300
0.3625
346,700
+0.02(+6.62%)
Apr 25, 2019
0.3210
0.3425
0.3175
0.3400
257,743
+0.01(+2.72%)
Apr 24, 2019
0.3449
0.3449
0.3300
0.3310
180,781
+0.00(+0.30%)
Apr 23, 2019
0.3700
0.3700
0.3000
0.3300
152,328
-0.02(-6.99%)
Apr 22, 2019
0.3990
0.4000
0.3500
0.3548
170,314
-0.03(-6.63%)
Apr 18, 2019
0.3900
0.3900
0.3698
0.3800
118,800
+0.00(+1.28%)
Apr 17, 2019
0.3700
0.3899
0.3700
0.3752
36,837
+0.00(+0.05%)
Apr 16, 2019
0.4000
0.4000
0.3700
0.3750
74,587
-0.01(-1.57%)
Apr 15, 2019
0.4026
0.4026
0.3710
0.3810
112,164
-0.02(-5.34%)
Apr 12, 2019
0.4000
0.4049
0.3939
0.4025
59,500
+0.01(+2.18%)
Apr 11, 2019
0.3849
0.4073
0.3849
0.3939
103,295
+0.00(+0.74%)
Apr 10, 2019
0.3863
0.4047
0.3849
0.3910
82,889
-0.02(-4.63%)
Apr 09, 2019
0.4100
0.4100
0.4000
0.4100
49,859
+0.01(+1.26%)
Apr 08, 2019
0.4200
0.4305
0.3950
0.4049
58,185
-0.00(-1.15%)
Apr 05, 2019
0.4000
0.4505
0.3850
0.4096
706,400
+0.02(+3.93%)
Apr 04, 2019
0.3900
0.4089
0.3850
0.3941
101,638
-0.03(-6.17%)
Apr 03, 2019
0.3918
0.4200
0.3721
0.4200
294,220
+0.03(+6.92%)
Apr 02, 2019
0.4020
0.4080
0.3800
0.3928
98,830
-0.01(-3.61%)
Apr 01, 2019
0.4200
0.4200
0.3663
0.4075
133,805
-0.00(-0.61%)
Mar 29, 2019
0.4200
0.4250
0.4000
0.4100
147,600
-0.00(-0.68%)
Mar 28, 2019
0.4100
0.4395
0.4000
0.4128
445,679
-0.03(-7.24%)
Mar 27, 2019
0.4800
0.4800
0.4051
0.4450
264,752
-0.02(-4.30%)
Mar 26, 2019
0.4600
0.4749
0.4500
0.4650
224,946
+0.01(+2.20%)
Mar 25, 2019
0.4999
0.4999
0.4500
0.4550
271,832
-0.03(-6.40%)
Mar 22, 2019
0.5200
0.5200
0.4500
0.4861
1,097,300
-0.03(-6.52%)
Mar 21, 2019
0.5900
0.9450
0.5195
0.5200
13,003,419
+0.02(+4.02%)
Mar 20, 2019
0.5026
0.5106
0.4950
0.4999
75,397
-0.00(-0.04%)
Mar 19, 2019
0.5000
0.5277
0.4744
0.5001
92,569
-0.05(-8.31%)
Mar 18, 2019
0.5400
0.5500
0.5100
0.5454
307,871
-0.04(-6.14%)
Mar 15, 2019
0.4500
0.6000
0.4500
0.5811
1,105,700
+0.10(+21.62%)
Mar 14, 2019
0.5000
0.5000
0.4600
0.4778
99,778
+0.01(+2.03%)
Mar 13, 2019
0.4700
0.4800
0.4501
0.4683
73,988
+0.00(+0.71%)
Mar 12, 2019
0.5158
0.5158
0.4650
0.4650
111,804
-0.03(-5.35%)
Mar 11, 2019
0.5100
0.5300
0.4600
0.4913
218,222
+0.01(+2.35%)
Mar 08, 2019
0.4990
0.5200
0.4760
0.4800
131,900
-0.03(-5.12%)
Mar 07, 2019
0.5491
0.5491
0.5000
0.5059
56,272
-0.00(-0.80%)
Mar 06, 2019
0.5428
0.5428
0.5010
0.5100
101,938
-0.02(-3.77%)
Mar 05, 2019
0.5700
0.5700
0.5000
0.5300
130,455
-0.02(-3.64%)
Mar 04, 2019
0.5800
0.6300
0.5410
0.5500
540,856
-0.01(-1.79%)
Mar 01, 2019
0.5100
0.5600
0.4700
0.5600
624,300
+0.08(+15.49%)
Feb 28, 2019
0.5200
0.5400
0.4700
0.4849
502,772
-0.01(-1.04%)
Feb 27, 2019
0.5200
0.5200
0.4701
0.4900
574,082
-0.02(-4.28%)
Feb 26, 2019
0.4780
0.5200
0.4556
0.5119
354,434
+0.04(+8.91%)
Feb 25, 2019
0.4600
0.5000
0.4600
0.4700
147,313
+0.01(+2.84%)
Feb 22, 2019
0.4550
0.4600
0.4510
0.4570
46,500
-0.01(-1.08%)
Feb 21, 2019
0.4778
0.4778
0.4551
0.4620
61,254
+0.01(+1.52%)
Feb 20, 2019
0.4700
0.4809
0.4502
0.4551
70,512
-0.01(-2.67%)
Feb 19, 2019
0.4400
0.4848
0.4400
0.4676
107,674
+0.02(+4.84%)
Feb 15, 2019
0.4400
0.4650
0.4400
0.4460
46,200
+0.00(+0.41%)
Feb 14, 2019
0.4800
0.4800
0.4401
0.4442
44,068
-0.03(-5.41%)
Feb 13, 2019
0.4789
0.4791
0.4454
0.4696
59,476
-0.01(-1.94%)
Feb 12, 2019
0.4700
0.4804
0.4400
0.4789
237,667
+0.04(+8.84%)
Feb 11, 2019
0.4600
0.4700
0.4400
0.4400
177,995
-0.04(-8.33%)
Feb 08, 2019
0.5150
0.5200
0.4600
0.4800
434,700
-0.03(-5.88%)
Feb 07, 2019
0.4600
0.5100
0.4400
0.5100
389,558
+0.07(+15.86%)
Feb 06, 2019
0.4422
0.4477
0.4402
0.4402
34,844
+0.00(+0.00%)
Feb 05, 2019
0.4500
0.4580
0.4378
0.4402
150,764
-0.00(-1.08%)
Feb 04, 2019
0.4523
0.4589
0.4400
0.4450
50,838
-0.01(-1.11%)
Feb 01, 2019
0.4600
0.4600
0.4400
0.4500
109,000
-0.01(-2.17%)
Jan 31, 2019
0.4600
0.4800
0.4500
0.4600
73,310
-0.00(-0.73%)
Jan 30, 2019
0.4694
0.4849
0.4611
0.4634
38,550
-0.01(-2.24%)
Jan 29, 2019
0.4747
0.4778
0.4400
0.4740
121,816
+0.02(+5.33%)
Jan 28, 2019
0.4600
0.4800
0.4500
0.4500
88,583
-0.03(-5.86%)
Jan 25, 2019
0.4750
0.4850
0.4520
0.4780
82,000
+0.00(+0.42%)
Jan 24, 2019
0.5049
0.5049
0.4601
0.4760
109,144
-0.01(-2.26%)
Jan 23, 2019
0.5000
0.5048
0.4000
0.4870
369,745
-0.01(-2.40%)
Jan 22, 2019
0.5000
0.5095
0.4985
0.4990
42,360
-0.01(-2.16%)
Jan 18, 2019
0.5400
0.5400
0.4900
0.5100
107,700
+0.00(+0.00%)
Jan 17, 2019
0.5500
0.5500
0.5000
0.5100
188,770
-0.02(-3.77%)
Jan 16, 2019
0.5100
0.5500
0.4900
0.5300
504,662
+0.03(+6.64%)
Jan 15, 2019
0.5355
0.5355
0.4900
0.4970
148,796
-0.01(-2.55%)
Jan 14, 2019
0.5310
0.5324
0.5100
0.5100
177,471
+0.01(+2.00%)
Jan 11, 2019
0.5100
0.5200
0.4900
0.5000
148,400
-0.01(-1.96%)
Jan 10, 2019
0.5300
0.5400
0.4900
0.5100
328,515
-0.03(-5.56%)
Jan 09, 2019
0.5700
0.5700
0.5100
0.5400
1,010,156
-0.02(-3.57%)
Jan 08, 2019
0.5200
0.5700
0.5100
0.5600
758,559
+0.06(+11.60%)
Jan 07, 2019
0.5300
0.5300
0.4725
0.5018
88,798
+0.00(+0.36%)
Jan 04, 2019
0.5300
0.5300
0.4700
0.5000
307,300
+0.02(+3.71%)
Jan 03, 2019
0.5670
0.5670
0.4720
0.4821
262,754
-0.06(-10.72%)
Jan 02, 2019
0.5700
0.5700
0.5332
0.5400
70,771
-0.02(-4.42%)
Dec 31, 2018
0.5880
0.5880
0.5300
0.5650
65,000
-0.01(-0.88%)
Dec 28, 2018
0.5700
0.5800
0.5200
0.5700
102,300
+0.03(+4.64%)
Dec 27, 2018
0.5878
0.5878
0.5220
0.5447
108,116
-0.03(-4.81%)
Dec 26, 2018
0.5002
0.5900
0.5002
0.5722
46,451
+0.06(+12.20%)
Dec 24, 2018
0.5000
0.5400
0.5000
0.5100
34,400
-0.02(-3.77%)
Dec 21, 2018
0.6000
0.6200
0.5100
0.5300
103,300
-0.07(-11.67%)
Dec 20, 2018
0.6000
0.6600
0.6000
0.6000
113,704
-0.03(-4.02%)
Dec 19, 2018
0.6243
0.6700
0.6200
0.6251
187,213
+0.01(+0.82%)
Dec 18, 2018
0.6500
0.6700
0.6100
0.6200
48,543
+0.00(+0.00%)
Dec 17, 2018
0.6300
0.6400
0.6000
0.6200
51,498
+0.00(+0.00%)
Dec 14, 2018
0.5900
0.6550
0.5900
0.6200
62,100
-0.01(-1.59%)
Dec 13, 2018
0.6600
0.6800
0.6200
0.6300
104,040
-0.05(-7.35%)
Dec 12, 2018
0.6000
0.7000
0.6000
0.6800
81,141
-0.00(-0.29%)
Dec 11, 2018
0.7500
0.7590
0.6695
0.6820
229,203
-0.06(-8.33%)
Dec 10, 2018
0.7700
0.7700
0.7000
0.7440
359,887
+0.00(+0.54%)
Dec 07, 2018
0.7100
0.7400
0.6950
0.7400
95,900
+0.04(+5.71%)
Dec 06, 2018
0.6800
0.7200
0.6800
0.7000
84,847
-0.03(-4.11%)
Dec 04, 2018
0.7900
0.7900
0.7000
0.7300
141,800
-0.02(-2.46%)
Dec 03, 2018
0.6500
0.7900
0.6500
0.7484
235,367
+0.07(+10.87%)
Nov 30, 2018
0.6600
0.6930
0.6150
0.6750
138,200
-0.00(-0.04%)
Nov 29, 2018
0.7100
0.7100
0.6501
0.6753
366,056
-0.08(-11.14%)
Nov 28, 2018
0.7500
0.7900
0.7000
0.7600
432,215
-0.01(-1.30%)
Nov 27, 2018
1.110
1.380
0.7400
0.7700
6,928,305
+0.05(+6.94%)
Nov 26, 2018
0.7500
0.7500
0.6700
0.7200
58,215
-0.01(-1.37%)
Nov 23, 2018
0.7500
0.7500
0.6600
0.7300
15,800
-0.00(-0.52%)
Nov 21, 2018
0.7338
0.7338
0.7338
0
+0.07(+10.55%)
Nov 20, 2018
0.6748
0.7400
0.6460
0.6638
32,574
-0.04(-5.17%)
Nov 19, 2018
0.7600
0.7600
0.6400
0.7000
51,232
-0.03(-4.11%)
Nov 16, 2018
0.7300
0.7500
0.6600
0.7300
47,300
+0.03(+3.84%)
Nov 15, 2018
0.7800
0.8200
0.5911
0.7030
167,515
-0.10(-12.13%)
Nov 14, 2018
0.8600
0.8600
0.7800
0.8000
88,630
-0.02(-2.24%)
Nov 13, 2018
0.7900
0.8900
0.7806
0.8183
29,612
+0.01(+0.99%)
Nov 12, 2018
0.9030
0.9030
0.7500
0.8103
40,326
-0.05(-5.78%)
Nov 09, 2018
0.8600
0.9200
0.8500
0.8600
64,200
-0.01(-1.56%)
Nov 08, 2018
0.9300
0.9700
0.8500
0.8736
96,175
-0.05(-5.04%)
Nov 07, 2018
0.9200
0.9400
0.8700
0.9200
68,188
-0.02(-2.13%)
Nov 06, 2018
1.000
1.000
0.8900
0.9400
79,464
+0.02(+2.17%)
Nov 05, 2018
0.8500
0.9800
0.7600
0.9200
229,369
+0.07(+8.24%)
Nov 02, 2018
0.8500
0.8500
0.7600
0.8500
82,700
+0.04(+4.94%)
Nov 01, 2018
0.8200
0.8400
0.7450
0.8100
96,245
+0.02(+2.51%)
Oct 31, 2018
0.6962
0.8300
0.6690
0.7902
340,514
+0.13(+18.81%)
Oct 30, 2018
0.8800
0.8800
0.6600
0.6651
319,109
-0.12(-15.79%)
Oct 29, 2018
0.8800
0.9199
0.7800
0.7898
197,867
-0.08(-8.69%)
Oct 26, 2018
1.050
1.050
0.8500
0.8650
575,500
-0.19(-17.62%)
Oct 25, 2018
1.190
1.540
0.9700
1.050
7,890,000
+0.07(+7.42%)
Oct 24, 2018
0.8154
1.480
0.7900
0.9775
1,822,687
+0.18(+23.20%)
Oct 23, 2018
0.8200
0.8200
0.7745
0.7934
20,958
-0.03(-3.24%)
Oct 22, 2018
0.8200
0.8350
0.8000
0.8200
45,887
-0.03(-3.53%)
Oct 19, 2018
0.8350
0.9650
0.8100
0.8500
349,000
+0.03(+3.34%)
Oct 18, 2018
0.8300
0.8666
0.7777
0.8225
100,085
-0.01(-1.30%)
Oct 17, 2018
0.8600
0.9100
0.8010
0.8333
56,220
-0.00(-0.16%)
Oct 16, 2018
0.7900
0.9000
0.7820
0.8346
143,025
+0.05(+7.00%)
Oct 15, 2018
0.8923
0.8924
0.7647
0.7800
129,043
-0.07(-8.24%)
Oct 12, 2018
1.010
1.040
0.8400
0.8500
142,300
-0.10(-10.53%)
Oct 11, 2018
1.070
1.070
0.9500
0.9500
156,251
-0.13(-11.84%)
Oct 10, 2018
1.200
1.250
0.8341
1.078
739,360
-0.07(-6.30%)
Oct 09, 2018
1.200
1.256
1.150
1.150
50,424
-0.06(-4.96%)
Oct 08, 2018
1.420
1.420
1.193
1.210
57,315
-0.10(-7.63%)
Oct 05, 2018
1.380
1.380
1.300
1.310
141,900
-0.07(-5.07%)
Oct 04, 2018
1.440
1.440
1.230
1.380
196,044
+0.18(+15.00%)
Oct 03, 2018
1.550
1.550
1.194
1.200
378,978
-0.29(-19.46%)
Oct 02, 2018
1.600
1.690
1.460
1.490
215,469
-0.11(-6.88%)
Oct 01, 2018
1.700
1.700
1.600
1.600
117,499
-0.04(-2.44%)
Sep 28, 2018
1.710
1.730
1.620
1.640
151,500
-0.05(-2.96%)
Sep 27, 2018
1.820
1.820
1.680
1.690
79,563
-0.06(-3.43%)
Sep 26, 2018
1.720
1.840
1.650
1.750
446,964
+0.07(+4.17%)
Sep 25, 2018
1.680
1.780
1.650
1.680
299,604
-0.00(-0.01%)
Sep 24, 2018
1.700
1.720
1.670
1.680
79,998
-0.03(-1.74%)
Sep 21, 2018
1.670
1.740
1.660
1.710
278,700
+0.03(+1.79%)
Sep 20, 2018
1.760
1.791
1.650
1.680
458,372
-0.02(-1.23%)
Sep 19, 2018
1.700
1.750
1.660
1.701
39,246
+0.01(+0.64%)
Sep 18, 2018
1.740
1.750
1.650
1.690
84,164
-0.06(-3.65%)
Sep 17, 2018
1.760
1.840
1.701
1.754
27,128
-0.02(-0.90%)
Sep 14, 2018
1.770
1.830
1.730
1.770
27,400
-0.00(-0.10%)
Sep 13, 2018
1.850
1.850
1.750
1.772
21,378
-0.01(-0.46%)
Sep 12, 2018
1.790
1.847
1.750
1.780
36,042
-0.02(-1.11%)
Sep 11, 2018
1.900
1.900
1.670
1.800
72,079
+0.03(+1.69%)
Sep 10, 2018
1.940
1.940
1.770
1.770
23,503
-0.05(-2.75%)
Sep 07, 2018
1.920
1.940
1.770
1.820
75,000
-0.12(-6.19%)
Sep 06, 2018
2.040
2.100
1.900
1.940
122,861
-0.11(-5.37%)
Sep 05, 2018
2.080
2.120
2.010
2.050
67,471
-0.02(-0.97%)
Sep 04, 2018
2.140
2.150
2.060
2.070
84,718
+0.01(+0.49%)
Aug 31, 2018
2.060
2.060
2.060
0
+0.07(+3.52%)
Aug 30, 2018
2.300
2.300
1.950
1.990
253,434
-0.23(-10.36%)
Aug 29, 2018
2.120
2.290
2.020
2.220
479,459
+0.15(+7.25%)
Aug 28, 2018
1.930
2.100
1.870
2.070
360,466
+0.15(+7.81%)
Aug 27, 2018
1.900
1.929
1.780
1.920
74,962
+0.07(+3.78%)
Aug 24, 2018
1.860
1.860
1.770
1.850
47,300
+0.04(+2.20%)
Aug 23, 2018
1.790
1.850
1.771
1.810
25,187
+0.02(+1.12%)
Aug 22, 2018
1.860
1.860
1.760
1.790
43,319
-0.01(-0.56%)
Aug 21, 2018
1.800
1.820
1.730
1.800
38,911
+0.08(+4.65%)
Aug 20, 2018
2.000
2.000
1.710
1.720
78,520
-0.18(-9.47%)
Aug 17, 2018
1.960
1.970
1.810
1.900
52,100
+0.03(+1.60%)
Aug 16, 2018
2.200
2.200
1.851
1.870
138,967
+0.07(+3.89%)
Aug 15, 2018
2.100
2.100
1.740
1.800
161,099
+0.06(+3.45%)
Aug 14, 2018
1.780
1.780
1.680
1.740
14,907
+0.02(+1.16%)
Aug 13, 2018
1.750
1.773
1.701
1.720
22,237
+0.00(+0.00%)
Aug 10, 2018
1.700
1.770
1.680
1.720
40,700
-0.01(-0.58%)
Aug 09, 2018
1.770
1.780
1.670
1.730
60,710
+0.06(+3.59%)
Aug 08, 2018
1.750
1.820
1.631
1.670
244,471
-0.08(-4.57%)
Aug 07, 2018
1.710
1.780
1.661
1.750
43,335
+0.04(+2.34%)
Aug 06, 2018
1.720
1.720
1.661
1.710
42,218
+0.06(+3.64%)
Aug 03, 2018
1.740
1.740
1.650
1.650
62,800
+0.00(+0.00%)
Aug 02, 2018
1.740
1.789
1.650
1.650
102,013
-0.11(-6.25%)
Aug 01, 2018
1.850
1.850
1.750
1.760
71,561
-0.05(-2.76%)
Jul 31, 2018
1.860
2.100
1.750
1.810
765,879
+0.08(+4.62%)
Jul 30, 2018
1.860
1.860
1.700
1.730
97,338
-0.06(-3.35%)
Jul 27, 2018
1.900
1.900
1.750
1.790
58,272
-0.02(-1.10%)
Jul 26, 2018
1.890
1.900
1.810
1.810
72,171
-0.01(-0.55%)
Jul 25, 2018
1.900
2.030
1.790
1.820
219,155
-0.30(-14.11%)
Jul 24, 2018
1.810
2.130
1.740
2.119
730,722
+0.28(+15.16%)
Jul 23, 2018
1.850
1.900
1.730
1.840
68,490
+0.03(+1.65%)
Jul 20, 2018
1.940
2.030
1.680
1.810
326,059
-0.06(-3.20%)
Jul 19, 2018
1.840
1.920
1.840
1.870
51,434
+0.01(+0.59%)
Jul 18, 2018
1.900
1.910
1.760
1.859
48,801
+0.02(+1.09%)
Jul 17, 2018
1.750
1.880
1.750
1.839
122,334
+0.09(+5.09%)
Jul 16, 2018
1.860
1.871
1.720
1.750
96,007
-0.13(-6.87%)
Jul 13, 2018
1.950
1.950
1.780
1.879
90,931
+0.03(+1.57%)
Jul 12, 2018
1.820
1.850
1.760
1.850
133,159
+0.04(+2.22%)
Jul 11, 2018
1.810
1.810
1.720
1.810
82,726
+0.07(+4.02%)
Jul 10, 2018
1.840
1.840
1.731
1.740
61,669
-0.03(-1.69%)
Jul 09, 2018
1.710
1.850
1.710
1.770
218,559
+0.06(+3.51%)
Jul 06, 2018
1.890
1.910
1.690
1.710
140,863
-0.06(-3.39%)
Jul 05, 2018
1.730
2.020
1.650
1.770
438,270
+0.12(+7.27%)
Jul 03, 2018
1.650
1.650
1.650
0
-0.06(-3.56%)
Jul 02, 2018
1.800
1.809
1.520
1.711
193,020
-0.11(-5.99%)
Jun 29, 2018
2.040
1.780
1.820
123,046
-0.02(-1.08%)
Jun 28, 2018
1.980
1.996
1.751
1.840
192,190
-0.14(-7.08%)
Jun 27, 2018
2.160
2.870
1.950
1.980
793,104
-0.06(-2.94%)
Jun 26, 2018
2.040
2.109
1.971
2.040
77,288
-0.01(-0.49%)
Jun 25, 2018
2.080
2.114
2.000
2.050
28,696
-0.08(-3.59%)
Jun 22, 2018
2.000
2.140
1.963
2.126
114,794
+0.17(+8.54%)
Jun 21, 2018
2.080
2.080
1.920
1.959
65,827
-0.05(-2.29%)
Jun 20, 2018
2.050
2.064
1.950
2.005
90,470
-0.06(-2.67%)
Jun 19, 2018
2.100
2.100
2.020
2.060
54,149
-0.02(-0.96%)
Jun 18, 2018
2.160
2.250
1.900
2.080
169,486
-0.10(-4.59%)
Jun 15, 2018
2.270
2.120
2.180
130,781
-0.00(-0.19%)
Jun 14, 2018
2.140
2.200
2.140
2.184
44,963
+0.04(+2.07%)
Jun 13, 2018
2.200
2.200
2.110
2.140
55,983
-0.06(-2.73%)
Jun 12, 2018
2.180
2.215
2.102
2.200
73,948
+0.02(+0.92%)
Jun 11, 2018
2.330
2.330
2.160
2.180
83,410
-0.11(-4.81%)
Jun 08, 2018
2.160
2.310
2.160
2.290
98,719
+0.10(+4.57%)
Jun 07, 2018
2.220
2.290
2.120
2.190
158,114
-0.03(-1.35%)
Jun 06, 2018
2.000
2.220
194,748
+0.00(+0.00%)
Jun 05, 2018
2.390
2.392
2.110
2.220
135,717
-0.15(-6.33%)
Jun 04, 2018
2.310
2.490
2.300
2.370
233,413
+0.04(+1.72%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.