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
Mammoth Energy Services Inc
(NQ:
TUSK
)
3.290
-0.080 (-2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
May 29, 2020
1.320
1.400
1.200
1.260
167,800
-0.06(-4.55%)
May 28, 2020
1.270
1.460
1.250
1.320
357,939
+0.02(+1.54%)
May 27, 2020
1.350
1.370
1.180
1.300
300,204
-0.02(-1.52%)
May 26, 2020
1.460
1.460
1.290
1.320
385,171
-0.05(-3.65%)
May 22, 2020
1.650
1.676
1.280
1.370
639,900
-0.23(-14.38%)
May 21, 2020
1.490
1.630
1.380
1.600
347,321
+0.22(+15.94%)
May 20, 2020
1.320
1.430
1.320
1.380
254,345
+0.11(+8.66%)
May 19, 2020
1.210
1.300
1.160
1.270
269,966
+0.07(+5.83%)
May 18, 2020
1.080
1.210
1.070
1.200
343,824
+0.18(+17.65%)
May 15, 2020
1.080
1.120
1.000
1.020
273,700
-0.08(-7.27%)
May 14, 2020
1.080
1.250
1.020
1.100
241,248
+0.00(+0.00%)
May 13, 2020
1.140
1.160
1.080
1.100
201,756
-0.06(-5.17%)
May 12, 2020
1.340
1.340
1.090
1.160
362,305
-0.13(-10.08%)
May 11, 2020
1.080
1.300
1.050
1.290
312,415
+0.19(+17.27%)
May 08, 2020
1.070
1.130
1.020
1.100
251,700
-0.05(-4.35%)
May 07, 2020
0.8600
1.240
0.8200
1.150
1,557,407
+0.30(+35.29%)
May 06, 2020
0.8900
0.8942
0.8100
0.8500
189,107
-0.01(-0.63%)
May 05, 2020
0.8900
0.8900
0.8100
0.8554
82,139
+0.01(+0.64%)
May 04, 2020
0.8500
0.8500
0.7900
0.8500
115,508
+0.05(+6.25%)
May 01, 2020
0.8200
0.8700
0.7701
0.8000
200,700
-0.04(-4.76%)
Apr 30, 2020
0.8800
0.8900
0.7800
0.8400
471,040
+0.00(+0.00%)
Apr 29, 2020
0.8000
0.8500
0.7500
0.8400
271,510
+0.05(+6.33%)
Apr 28, 2020
0.8100
0.8500
0.7700
0.7900
103,620
+0.02(+2.56%)
Apr 27, 2020
0.8500
0.8600
0.7000
0.7703
264,518
-0.04(-4.90%)
Apr 24, 2020
0.8295
0.8299
0.7500
0.8100
324,900
+0.06(+8.00%)
Apr 23, 2020
0.7200
0.8500
0.7000
0.7500
361,920
+0.02(+2.74%)
Apr 22, 2020
0.6200
0.7400
0.5800
0.7300
522,648
+0.12(+19.67%)
Apr 21, 2020
0.6000
0.6200
0.5800
0.6100
172,583
+0.01(+1.67%)
Apr 20, 2020
0.6400
0.6500
0.5700
0.6000
208,236
-0.03(-4.56%)
Apr 17, 2020
0.6266
0.6500
0.6000
0.6287
220,800
+0.03(+4.78%)
Apr 16, 2020
0.6572
0.6681
0.6000
0.6000
228,956
-0.02(-3.71%)
Apr 15, 2020
0.7000
0.7000
0.6001
0.6231
232,143
-0.05(-7.00%)
Apr 14, 2020
0.7000
0.7100
0.6500
0.6700
233,769
-0.02(-2.90%)
Apr 13, 2020
0.7000
0.7100
0.6600
0.6900
398,747
+0.03(+4.47%)
Apr 09, 2020
0.6200
0.6800
0.5982
0.6605
536,100
+0.06(+10.08%)
Apr 08, 2020
0.6100
0.6300
0.5800
0.6000
201,072
+0.02(+3.45%)
Apr 07, 2020
0.6700
0.7200
0.5600
0.5800
381,112
-0.04(-7.01%)
Apr 06, 2020
0.6300
0.7385
0.6142
0.6237
167,416
+0.01(+2.30%)
Apr 03, 2020
0.7103
0.7389
0.6000
0.6097
525,600
-0.08(-11.64%)
Apr 02, 2020
0.6855
0.7108
0.6825
0.6900
140,572
+0.02(+2.99%)
Apr 01, 2020
0.7400
0.7500
0.6500
0.6700
120,728
-0.08(-10.52%)
Mar 31, 2020
0.7500
0.7500
0.7400
0.7488
85,605
+0.01(+1.19%)
Mar 30, 2020
0.8000
0.8000
0.7000
0.7400
268,079
-0.09(-10.83%)
Mar 27, 2020
0.8400
0.8499
0.8060
0.8299
101,600
-0.01(-1.59%)
Mar 26, 2020
0.9090
0.9090
0.8040
0.8433
143,185
-0.05(-5.25%)
Mar 25, 2020
0.9021
0.9090
0.8501
0.8900
143,057
-0.01(-1.57%)
Mar 24, 2020
0.9140
0.9280
0.8036
0.9042
156,434
+0.03(+3.87%)
Mar 23, 2020
0.9700
0.9700
0.8001
0.8705
154,387
-0.29(-24.96%)
Mar 20, 2020
0.6825
1.160
0.6825
1.160
522,300
+0.51(+78.46%)
Mar 19, 2020
0.7100
0.7995
0.6400
0.6500
469,257
-0.07(-9.73%)
Mar 18, 2020
0.7398
0.8000
0.6610
0.7201
335,342
-0.08(-9.99%)
Mar 17, 2020
0.8000
0.8299
0.7599
0.8000
315,093
+0.04(+5.26%)
Mar 16, 2020
0.6900
0.7999
0.6301
0.7600
209,033
+0.06(+8.57%)
Mar 13, 2020
0.7751
0.8699
0.6610
0.7000
253,200
-0.04(-5.41%)
Mar 12, 2020
0.7500
0.8800
0.7100
0.7400
424,640
-0.10(-11.90%)
Mar 11, 2020
0.8500
0.8699
0.7501
0.8400
254,577
+0.00(+0.00%)
Mar 10, 2020
0.6200
0.8800
0.6200
0.8400
421,250
+0.25(+42.04%)
Mar 09, 2020
0.6400
0.7000
0.5600
0.5914
321,157
-0.15(-20.11%)
Mar 06, 2020
0.8400
0.8400
0.7201
0.7403
215,100
-0.10(-11.87%)
Mar 05, 2020
0.8700
0.8800
0.7900
0.8400
352,578
-0.04(-4.56%)
Mar 04, 2020
0.9400
0.9400
0.8700
0.8801
265,578
-0.05(-5.48%)
Mar 03, 2020
1.020
1.030
0.8721
0.9311
549,494
-0.08(-7.81%)
Mar 02, 2020
1.100
1.140
0.9800
1.010
452,174
-0.08(-7.34%)
Feb 28, 2020
1.190
1.240
1.030
1.090
630,200
-0.18(-14.17%)
Feb 27, 2020
1.320
1.350
1.040
1.270
611,462
-0.04(-3.05%)
Feb 26, 2020
1.400
1.410
1.290
1.310
353,338
-0.07(-5.07%)
Feb 25, 2020
1.430
1.520
1.351
1.380
179,103
-0.07(-4.83%)
Feb 24, 2020
1.550
1.640
1.390
1.450
256,403
-0.19(-11.59%)
Feb 21, 2020
1.540
1.670
1.460
1.640
295,100
+0.13(+8.61%)
Feb 20, 2020
1.450
1.530
1.430
1.510
140,158
+0.07(+4.86%)
Feb 19, 2020
1.400
1.470
1.380
1.440
114,289
+0.07(+5.11%)
Feb 18, 2020
1.380
1.400
1.350
1.370
141,214
-0.01(-0.72%)
Feb 14, 2020
1.450
1.490
1.380
1.380
139,100
-0.05(-3.50%)
Feb 13, 2020
1.490
1.540
1.420
1.430
115,092
-0.04(-2.72%)
Feb 12, 2020
1.390
1.480
1.380
1.470
94,682
+0.10(+7.30%)
Feb 11, 2020
1.390
1.390
1.340
1.370
134,893
+0.03(+2.24%)
Feb 10, 2020
1.410
1.410
1.320
1.340
144,601
-0.07(-4.96%)
Feb 07, 2020
1.440
1.460
1.360
1.410
136,000
-0.04(-2.76%)
Feb 06, 2020
1.560
1.560
1.440
1.450
136,821
-0.06(-3.97%)
Feb 05, 2020
1.400
1.590
1.400
1.510
286,735
+0.15(+11.03%)
Feb 04, 2020
1.410
1.410
1.310
1.360
165,342
+0.02(+1.49%)
Feb 03, 2020
1.410
1.420
1.300
1.340
261,825
-0.08(-5.63%)
Jan 31, 2020
1.440
1.450
1.360
1.420
223,800
-0.04(-2.74%)
Jan 30, 2020
1.380
1.480
1.310
1.460
253,028
+0.07(+5.04%)
Jan 29, 2020
1.420
1.470
1.390
1.390
94,211
-0.01(-0.71%)
Jan 28, 2020
1.430
1.430
1.370
1.400
217,991
+0.00(+0.00%)
Jan 27, 2020
1.440
1.450
1.380
1.400
388,505
-0.06(-4.11%)
Jan 24, 2020
1.530
1.530
1.420
1.460
294,300
-0.10(-6.41%)
Jan 23, 2020
1.580
1.600
1.520
1.560
170,101
-0.04(-2.50%)
Jan 22, 2020
1.590
1.610
1.520
1.600
168,754
+0.01(+0.63%)
Jan 21, 2020
1.730
1.750
1.580
1.590
489,086
-0.16(-9.14%)
Jan 17, 2020
1.790
1.830
1.750
1.750
188,400
-0.03(-1.69%)
Jan 16, 2020
1.680
1.845
1.680
1.780
362,230
+0.11(+6.59%)
Jan 15, 2020
1.760
1.780
1.660
1.670
473,632
-0.11(-6.18%)
Jan 14, 2020
1.700
1.830
1.660
1.780
354,763
+0.08(+4.71%)
Jan 13, 2020
1.800
1.850
1.670
1.700
360,513
-0.10(-5.56%)
Jan 10, 2020
1.910
1.910
1.750
1.800
414,000
-0.10(-5.26%)
Jan 09, 2020
2.170
2.190
1.890
1.900
677,963
-0.25(-11.63%)
Jan 08, 2020
2.660
2.700
2.140
2.150
886,809
-0.51(-19.17%)
Jan 07, 2020
2.420
2.690
2.310
2.660
774,428
+0.31(+13.19%)
Jan 06, 2020
2.170
2.370
2.080
2.350
683,963
+0.23(+10.85%)
Jan 03, 2020
2.240
2.270
2.120
2.120
250,500
-0.07(-3.20%)
Jan 02, 2020
2.230
2.250
2.100
2.190
230,678
-0.01(-0.45%)
Dec 31, 2019
2.110
2.270
2.021
2.200
309,000
+0.05(+2.33%)
Dec 30, 2019
2.250
2.289
1.970
2.150
698,548
-0.05(-2.27%)
Dec 27, 2019
2.070
2.240
2.010
2.200
798,900
+0.13(+6.28%)
Dec 26, 2019
1.880
2.173
1.880
2.070
952,025
+0.23(+12.50%)
Dec 24, 2019
1.640
1.860
1.640
1.840
355,800
+0.13(+7.60%)
Dec 23, 2019
1.640
1.730
1.510
1.710
835,396
-0.07(-3.93%)
Dec 20, 2019
1.650
1.830
1.610
1.780
956,200
+0.18(+11.25%)
Dec 19, 2019
1.500
1.620
1.460
1.600
1,060,118
+0.11(+7.38%)
Dec 18, 2019
1.590
1.610
1.470
1.490
588,686
-0.10(-6.29%)
Dec 17, 2019
1.630
1.630
1.557
1.590
133,486
-0.02(-1.24%)
Dec 16, 2019
1.700
1.720
1.600
1.610
222,353
-0.05(-3.01%)
Dec 13, 2019
1.750
1.750
1.600
1.660
218,200
-0.07(-4.05%)
Dec 12, 2019
1.780
1.840
1.650
1.730
358,207
+0.00(+0.00%)
Dec 11, 2019
1.690
1.792
1.680
1.730
168,496
+0.03(+1.76%)
Dec 10, 2019
1.650
1.710
1.620
1.700
99,022
+0.05(+3.03%)
Dec 09, 2019
1.660
1.720
1.562
1.650
148,710
-0.01(-0.60%)
Dec 06, 2019
1.620
1.690
1.610
1.660
176,200
+0.03(+1.84%)
Dec 05, 2019
1.730
1.730
1.570
1.630
204,937
-0.07(-4.12%)
Dec 04, 2019
1.500
1.730
1.500
1.700
259,205
+0.23(+15.65%)
Dec 03, 2019
1.450
1.530
1.420
1.470
249,308
-0.03(-2.00%)
Dec 02, 2019
1.590
1.660
1.460
1.500
218,631
-0.07(-4.46%)
Nov 29, 2019
1.630
1.670
1.570
1.570
71,000
-0.08(-4.85%)
Nov 27, 2019
1.650
1.680
1.560
1.650
142,400
+0.00(+0.00%)
Nov 26, 2019
1.700
1.750
1.640
1.650
489,304
-0.08(-4.62%)
Nov 25, 2019
1.560
1.770
1.490
1.730
334,363
+0.17(+10.90%)
Nov 22, 2019
1.430
1.610
1.360
1.560
247,900
+0.11(+7.59%)
Nov 21, 2019
1.460
1.480
1.370
1.450
303,551
-0.05(-3.33%)
Nov 20, 2019
1.350
1.562
1.260
1.500
416,920
+0.13(+9.49%)
Nov 19, 2019
1.500
1.500
1.350
1.370
277,472
-0.12(-8.05%)
Nov 18, 2019
1.380
1.500
1.306
1.490
384,993
+0.13(+9.56%)
Nov 15, 2019
1.340
1.390
1.224
1.360
608,500
+0.02(+1.49%)
Nov 14, 2019
1.370
1.400
1.330
1.340
315,767
-0.04(-2.90%)
Nov 13, 2019
1.380
1.410
1.330
1.380
396,032
+0.00(+0.00%)
Nov 12, 2019
1.420
1.480
1.350
1.380
494,909
-0.06(-4.17%)
Nov 11, 2019
1.510
1.510
1.410
1.440
482,894
-0.12(-7.69%)
Nov 08, 2019
1.630
1.631
1.400
1.560
938,900
-0.20(-11.36%)
Nov 07, 2019
1.740
1.800
1.630
1.760
561,898
+0.09(+5.39%)
Nov 06, 2019
2.030
2.085
1.630
1.670
709,195
-0.35(-17.33%)
Nov 05, 2019
2.220
2.310
1.955
2.020
631,865
-0.17(-7.76%)
Nov 04, 2019
1.920
2.210
1.850
2.190
1,491,392
+0.47(+27.33%)
Nov 01, 2019
1.620
1.740
1.620
1.720
296,100
+0.12(+7.50%)
Oct 31, 2019
1.710
1.710
1.600
1.600
362,067
-0.11(-6.43%)
Oct 30, 2019
1.850
1.900
1.650
1.710
539,315
-0.12(-6.56%)
Oct 29, 2019
1.900
1.910
1.780
1.830
317,070
-0.08(-4.19%)
Oct 28, 2019
1.790
2.030
1.780
1.910
460,208
+0.14(+7.91%)
Oct 25, 2019
1.840
1.870
1.750
1.770
416,500
-0.07(-3.80%)
Oct 24, 2019
2.000
2.020
1.820
1.840
383,155
-0.15(-7.54%)
Oct 23, 2019
1.940
2.010
1.890
1.990
211,261
+0.03(+1.53%)
Oct 22, 2019
1.980
2.030
1.840
1.960
515,800
-0.03(-1.51%)
Oct 21, 2019
1.940
2.030
1.920
1.990
292,793
+0.06(+3.11%)
Oct 18, 2019
2.030
2.080
1.930
1.930
380,100
-0.10(-4.93%)
Oct 17, 2019
2.060
2.090
2.000
2.030
332,176
-0.02(-0.98%)
Oct 16, 2019
2.100
2.170
2.040
2.050
127,159
-0.06(-2.84%)
Oct 15, 2019
2.060
2.210
2.020
2.110
158,406
+0.02(+0.96%)
Oct 14, 2019
2.170
2.220
2.020
2.090
160,018
-0.13(-5.86%)
Oct 11, 2019
2.120
2.280
2.110
2.220
233,700
+0.14(+6.73%)
Oct 10, 2019
2.060
2.200
2.050
2.080
195,295
+0.03(+1.46%)
Oct 09, 2019
2.070
2.140
2.000
2.050
628,646
-0.01(-0.49%)
Oct 08, 2019
2.230
2.250
2.050
2.060
420,037
-0.19(-8.44%)
Oct 07, 2019
2.140
2.360
2.060
2.250
1,590,822
+0.12(+5.63%)
Oct 04, 2019
2.270
2.310
2.080
2.130
398,800
-0.11(-4.91%)
Oct 03, 2019
2.190
2.420
2.180
2.240
389,586
+0.05(+2.28%)
Oct 02, 2019
2.250
2.300
2.185
2.190
312,719
-0.09(-3.95%)
Oct 01, 2019
2.490
2.530
2.280
2.280
287,398
-0.20(-8.06%)
Sep 30, 2019
2.400
2.520
2.360
2.480
324,622
-0.02(-0.60%)
Sep 27, 2019
2.460
2.580
2.400
2.495
387,200
+0.00(+0.20%)
Sep 26, 2019
2.580
2.660
2.400
2.490
660,623
-0.17(-6.39%)
Sep 25, 2019
2.690
2.750
2.605
2.660
414,530
-0.06(-2.21%)
Sep 24, 2019
2.970
2.990
2.670
2.720
411,201
-0.25(-8.42%)
Sep 23, 2019
2.970
3.100
2.930
2.970
368,116
+0.02(+0.68%)
Sep 20, 2019
2.990
3.050
2.950
2.950
331,300
+0.01(+0.34%)
Sep 19, 2019
3.250
3.300
2.890
2.940
425,003
-0.29(-8.98%)
Sep 18, 2019
3.100
3.310
3.100
3.230
367,290
+0.07(+2.22%)
Sep 17, 2019
3.460
3.500
3.125
3.160
575,745
-0.33(-9.46%)
Sep 16, 2019
3.500
3.560
3.320
3.490
860,032
+0.30(+9.40%)
Sep 13, 2019
3.300
3.340
3.010
3.190
602,200
-0.07(-2.15%)
Sep 12, 2019
3.520
3.560
3.250
3.260
510,629
-0.29(-8.17%)
Sep 11, 2019
3.560
3.700
3.310
3.550
532,906
-0.13(-3.53%)
Sep 10, 2019
3.810
4.250
3.680
3.680
665,620
-0.11(-2.90%)
Sep 09, 2019
3.640
3.890
3.610
3.790
409,215
+0.17(+4.70%)
Sep 06, 2019
3.730
3.730
3.565
3.620
144,400
-0.12(-3.21%)
Sep 05, 2019
3.650
3.820
3.600
3.740
327,573
+0.14(+3.89%)
Sep 04, 2019
3.710
3.825
3.580
3.600
259,674
-0.07(-1.91%)
Sep 03, 2019
3.580
3.690
3.490
3.670
296,919
+0.03(+0.82%)
Aug 30, 2019
3.630
3.780
3.520
3.640
351,000
+0.01(+0.28%)
Aug 29, 2019
3.580
3.670
3.460
3.630
256,261
+0.19(+5.52%)
Aug 28, 2019
3.230
3.547
3.130
3.440
439,737
+0.23(+7.17%)
Aug 27, 2019
3.230
3.250
3.090
3.210
488,121
+0.01(+0.31%)
Aug 26, 2019
3.470
3.530
3.130
3.200
431,620
-0.22(-6.43%)
Aug 23, 2019
3.640
3.640
3.400
3.420
407,200
-0.28(-7.57%)
Aug 22, 2019
3.810
3.900
3.660
3.700
285,811
-0.11(-2.89%)
Aug 21, 2019
4.050
4.130
3.650
3.810
383,981
-0.24(-5.93%)
Aug 20, 2019
4.310
4.340
3.980
4.050
242,489
-0.29(-6.68%)
Aug 19, 2019
4.000
4.440
4.000
4.340
255,356
+0.38(+9.60%)
Aug 16, 2019
3.850
3.970
3.820
3.960
238,100
+0.12(+3.13%)
Aug 15, 2019
4.060
4.080
3.800
3.840
196,703
-0.26(-6.34%)
Aug 14, 2019
4.200
4.200
3.940
4.100
282,135
-0.24(-5.53%)
Aug 13, 2019
4.370
4.630
4.260
4.340
269,009
-0.04(-0.91%)
Aug 12, 2019
4.110
4.380
4.110
4.380
247,951
+0.17(+4.04%)
Aug 09, 2019
4.220
4.260
3.940
4.210
445,500
-0.04(-0.94%)
Aug 08, 2019
4.570
4.570
4.230
4.250
428,850
-0.30(-6.59%)
Aug 07, 2019
4.340
4.560
4.220
4.550
391,526
+0.11(+2.48%)
Aug 06, 2019
4.690
4.690
4.190
4.440
576,303
-0.26(-5.53%)
Aug 05, 2019
4.660
4.820
4.170
4.700
562,492
+0.20(+4.44%)
Aug 02, 2019
5.050
5.230
4.400
4.500
838,800
-1.53(-25.37%)
Aug 01, 2019
6.470
6.560
5.980
6.030
249,230
-0.45(-6.94%)
Jul 31, 2019
6.390
6.770
6.390
6.480
298,284
+0.10(+1.57%)
Jul 30, 2019
5.770
6.400
5.660
6.380
364,713
+0.61(+10.57%)
Jul 29, 2019
6.010
6.060
5.660
5.770
360,489
-0.20(-3.35%)
Jul 26, 2019
6.030
6.100
5.870
5.970
426,900
-0.04(-0.67%)
Jul 25, 2019
6.330
6.340
5.900
6.010
405,274
-0.29(-4.60%)
Jul 24, 2019
6.390
6.540
6.210
6.300
441,271
-0.09(-1.41%)
Jul 23, 2019
6.440
6.524
6.350
6.390
394,424
-0.06(-0.93%)
Jul 22, 2019
6.460
6.650
6.400
6.450
345,437
+0.04(+0.62%)
Jul 19, 2019
6.420
6.452
6.340
6.410
342,100
-0.07(-1.08%)
Jul 18, 2019
6.750
6.820
6.320
6.480
319,635
-0.33(-4.85%)
Jul 17, 2019
7.030
7.030
6.700
6.810
340,354
-0.18(-2.58%)
Jul 16, 2019
7.310
7.400
6.880
6.990
302,066
-0.29(-3.98%)
Jul 15, 2019
7.810
7.910
7.260
7.280
250,778
-0.51(-6.55%)
Jul 12, 2019
7.660
7.880
7.600
7.790
231,400
+0.21(+2.77%)
Jul 11, 2019
7.300
7.590
7.290
7.580
240,217
+0.28(+3.84%)
Jul 10, 2019
7.170
7.396
7.090
7.300
203,259
+0.22(+3.11%)
Jul 09, 2019
7.670
7.670
6.990
7.080
435,145
-0.65(-8.41%)
Jul 08, 2019
7.500
7.910
7.380
7.730
794,635
+0.23(+3.07%)
Jul 05, 2019
7.050
7.560
7.050
7.500
235,200
+0.45(+6.38%)
Jul 03, 2019
7.230
7.275
6.980
7.050
197,000
-0.14(-1.95%)
Jul 02, 2019
7.460
7.540
7.040
7.190
399,669
-0.23(-3.10%)
Jul 01, 2019
7.020
7.440
7.000
7.420
514,304
+0.54(+7.85%)
Jun 28, 2019
7.070
7.150
6.805
6.880
874,500
-0.19(-2.69%)
Jun 27, 2019
6.770
7.110
6.660
7.070
303,790
+0.34(+5.05%)
Jun 26, 2019
6.730
6.880
6.620
6.730
205,598
+0.12(+1.82%)
Jun 25, 2019
6.560
6.720
6.340
6.610
267,754
+0.34(+5.42%)
Jun 24, 2019
6.760
7.050
6.270
6.270
692,491
-0.49(-7.25%)
Jun 21, 2019
6.270
6.800
6.220
6.760
589,900
+0.49(+7.81%)
Jun 20, 2019
5.930
6.490
5.870
6.270
633,508
+0.52(+9.04%)
Jun 19, 2019
6.160
6.160
5.710
5.750
497,491
-0.47(-7.56%)
Jun 18, 2019
6.230
6.420
6.030
6.220
269,872
+0.09(+1.47%)
Jun 17, 2019
5.860
6.260
5.650
6.130
313,411
+0.25(+4.25%)
Jun 14, 2019
6.170
6.190
5.880
5.880
370,300
-0.31(-5.01%)
Jun 13, 2019
6.000
6.310
5.910
6.190
319,535
+0.25(+4.21%)
Jun 12, 2019
6.200
6.280
5.920
5.940
499,450
-0.27(-4.35%)
Jun 11, 2019
5.890
6.480
5.810
6.210
568,658
+0.32(+5.43%)
Jun 10, 2019
6.300
6.720
5.840
5.890
849,775
-0.35(-5.61%)
Jun 07, 2019
6.310
6.560
5.880
6.240
1,270,600
+0.13(+2.13%)
Jun 06, 2019
9.490
9.570
5.550
6.110
3,704,523
-3.42(-35.89%)
Jun 05, 2019
11.20
11.28
9.530
9.530
858,971
-1.67(-14.91%)
Jun 04, 2019
10.94
11.38
10.84
11.20
279,426
+0.37(+3.42%)
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.