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
Approach Res. Inc
(NQ:
AREX
)
N/A
UNCHANGED
Last Price
Updated:
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
0.2140
0.2326
0.2000
0.2138
488,300
-0.02(-8.36%)
May 30, 2019
0.2343
0.2400
0.2050
0.2333
358,822
+0.01(+4.20%)
May 29, 2019
0.2420
0.2420
0.2200
0.2239
251,823
+0.00(+1.77%)
May 28, 2019
0.2800
0.2800
0.2200
0.2200
678,745
-0.03(-10.86%)
May 24, 2019
0.2550
0.2550
0.2351
0.2468
207,400
-0.00(-1.91%)
May 23, 2019
0.2568
0.2600
0.2500
0.2516
92,730
-0.00(-1.14%)
May 22, 2019
0.2590
0.2700
0.2500
0.2545
205,897
-0.00(-1.55%)
May 21, 2019
0.2559
0.2700
0.2510
0.2585
161,491
-0.00(-0.50%)
May 20, 2019
0.2682
0.2783
0.2510
0.2598
334,061
-0.00(-0.27%)
May 17, 2019
0.2700
0.2850
0.2600
0.2605
131,700
-0.00(-0.34%)
May 16, 2019
0.2896
0.2900
0.2500
0.2614
206,924
-0.02(-6.68%)
May 15, 2019
0.2566
0.2850
0.2566
0.2801
483,035
+0.02(+9.71%)
May 14, 2019
0.2536
0.2700
0.2400
0.2553
320,798
+0.01(+2.12%)
May 13, 2019
0.2700
0.2900
0.2320
0.2500
381,937
-0.02(-7.41%)
May 10, 2019
0.2987
0.2987
0.2600
0.2700
745,500
-0.02(-7.50%)
May 09, 2019
0.2932
0.3000
0.2900
0.2919
463,176
-0.00(-0.34%)
May 08, 2019
0.2816
0.2950
0.2700
0.2929
362,980
+0.01(+4.61%)
May 07, 2019
0.2900
0.2900
0.2700
0.2800
489,390
+0.00(+0.00%)
May 06, 2019
0.2900
0.3000
0.2800
0.2800
737,962
-0.03(-9.62%)
May 03, 2019
0.3247
0.3341
0.2800
0.3098
2,525,300
-0.01(-2.61%)
May 02, 2019
0.3477
0.3600
0.3100
0.3181
463,723
-0.03(-9.11%)
May 01, 2019
0.3600
0.3629
0.3300
0.3500
494,433
+0.01(+2.40%)
Apr 30, 2019
0.3771
0.3780
0.3300
0.3418
469,061
-0.03(-7.62%)
Apr 29, 2019
0.3700
0.3900
0.3500
0.3700
290,190
+0.00(+1.18%)
Apr 26, 2019
0.3800
0.3920
0.3520
0.3657
675,900
-0.01(-3.76%)
Apr 25, 2019
0.3900
0.4100
0.3700
0.3800
242,059
-0.01(-3.50%)
Apr 24, 2019
0.4000
0.4150
0.3900
0.3938
505,916
-0.01(-1.89%)
Apr 23, 2019
0.3800
0.4090
0.3600
0.4014
1,562,290
+0.02(+5.72%)
Apr 22, 2019
0.3700
0.4000
0.3700
0.3797
539,034
+0.01(+3.52%)
Apr 18, 2019
0.3700
0.3900
0.3600
0.3668
629,000
-0.00(-1.19%)
Apr 17, 2019
0.3886
0.3999
0.3610
0.3712
219,201
-0.01(-1.36%)
Apr 16, 2019
0.4050
0.4195
0.3700
0.3763
912,671
-0.03(-7.09%)
Apr 15, 2019
0.3950
0.4050
0.3860
0.4050
445,235
+0.00(+0.00%)
Apr 12, 2019
0.4100
0.4200
0.3852
0.4050
903,500
+0.01(+1.25%)
Apr 11, 2019
0.4100
0.4200
0.3800
0.4000
260,215
-0.01(-2.44%)
Apr 10, 2019
0.4200
0.4200
0.3817
0.4100
642,457
+0.01(+2.50%)
Apr 09, 2019
0.4100
0.4200
0.3900
0.4000
517,769
-0.01(-2.10%)
Apr 08, 2019
0.3800
0.4250
0.3800
0.4086
943,159
+0.02(+4.66%)
Apr 05, 2019
0.3713
0.4200
0.3713
0.3904
704,400
+0.02(+4.39%)
Apr 04, 2019
0.4000
0.4042
0.3706
0.3740
566,119
-0.04(-8.78%)
Apr 03, 2019
0.4200
0.4600
0.3600
0.4100
1,372,036
-0.02(-4.65%)
Apr 02, 2019
0.4000
0.5400
0.3800
0.4300
1,455,299
+0.05(+13.10%)
Apr 01, 2019
0.3665
0.4236
0.3519
0.3802
1,287,512
+0.03(+7.49%)
Mar 29, 2019
0.3377
0.3866
0.3325
0.3537
990,500
+0.03(+8.50%)
Mar 28, 2019
0.3300
0.3380
0.3018
0.3260
880,232
+0.01(+1.88%)
Mar 27, 2019
0.3800
0.3800
0.3100
0.3200
1,411,072
-0.06(-15.79%)
Mar 26, 2019
0.4680
0.4700
0.3620
0.3800
1,273,152
-0.02(-5.00%)
Mar 25, 2019
0.5000
0.5100
0.3900
0.4000
1,726,683
-0.10(-20.02%)
Mar 22, 2019
0.5227
0.5400
0.4172
0.5001
1,779,900
-0.02(-3.83%)
Mar 21, 2019
0.7440
0.7441
0.5000
0.5200
2,799,445
-0.22(-30.15%)
Mar 20, 2019
0.7600
0.8000
0.7201
0.7445
494,567
-0.03(-3.31%)
Mar 19, 2019
1.050
1.050
0.7500
0.7700
1,586,345
-0.31(-28.70%)
Mar 18, 2019
1.070
1.100
1.050
1.080
218,657
+0.01(+0.93%)
Mar 15, 2019
1.020
1.080
1.000
1.070
287,600
+0.05(+4.90%)
Mar 14, 2019
1.050
1.100
1.010
1.020
106,753
-0.04(-3.77%)
Mar 13, 2019
1.010
1.120
1.010
1.060
142,933
+0.05(+4.95%)
Mar 12, 2019
0.9500
1.030
0.9400
1.010
125,773
+0.06(+5.97%)
Mar 11, 2019
0.9344
1.000
0.9140
0.9531
180,715
+0.05(+5.90%)
Mar 08, 2019
0.9300
0.9300
0.9000
0.9000
166,000
-0.03(-3.23%)
Mar 07, 2019
0.9662
0.9980
0.9300
0.9300
99,532
-0.03(-3.49%)
Mar 06, 2019
0.9857
1.000
0.9600
0.9636
141,493
-0.02(-1.53%)
Mar 05, 2019
0.9700
0.9794
0.9593
0.9786
64,285
+0.02(+1.73%)
Mar 04, 2019
0.9500
0.9800
0.9500
0.9620
104,893
+0.02(+2.34%)
Mar 01, 2019
0.9300
0.9900
0.9300
0.9400
86,800
+0.00(+0.18%)
Feb 28, 2019
1.000
1.000
0.9383
0.9383
101,914
-0.03(-3.40%)
Feb 27, 2019
0.9447
0.9900
0.9447
0.9713
58,099
+0.03(+3.33%)
Feb 26, 2019
0.9500
1.000
0.9400
0.9400
79,489
-0.02(-1.60%)
Feb 25, 2019
0.9399
1.010
0.9399
0.9553
107,109
+0.01(+0.56%)
Feb 22, 2019
0.9750
1.000
0.9260
0.9500
95,800
-0.01(-1.04%)
Feb 21, 2019
0.9900
1.000
0.9200
0.9600
198,395
-0.04(-4.00%)
Feb 20, 2019
1.000
1.040
0.9702
1.000
147,729
-0.01(-0.99%)
Feb 19, 2019
1.030
1.060
1.000
1.010
121,117
-0.03(-2.88%)
Feb 15, 2019
1.050
1.080
1.040
1.040
160,900
-0.01(-0.95%)
Feb 14, 2019
1.020
1.080
0.9800
1.050
118,546
+0.03(+2.94%)
Feb 13, 2019
1.050
1.050
1.020
1.020
53,739
-0.03(-2.86%)
Feb 12, 2019
1.080
1.080
1.002
1.050
111,518
+0.00(+0.00%)
Feb 11, 2019
0.9300
1.060
0.9230
1.050
211,869
+0.08(+8.25%)
Feb 08, 2019
0.9900
0.9900
0.9200
0.9700
323,600
-0.02(-2.02%)
Feb 07, 2019
0.9500
0.9922
0.9100
0.9900
167,411
+0.03(+3.48%)
Feb 06, 2019
0.9700
1.000
0.9439
0.9567
134,601
-0.00(-0.39%)
Feb 05, 2019
0.9800
0.9800
0.9501
0.9604
129,928
+0.00(+0.51%)
Feb 04, 2019
0.9548
0.9900
0.9400
0.9555
149,421
+0.00(+0.05%)
Feb 01, 2019
0.9600
0.9900
0.9250
0.9550
131,900
-0.01(-0.86%)
Jan 31, 2019
0.9749
1.010
0.9231
0.9633
120,117
-0.02(-1.67%)
Jan 30, 2019
0.9881
0.9900
0.9364
0.9797
154,603
+0.00(+0.36%)
Jan 29, 2019
0.9180
0.9800
0.9150
0.9762
264,219
+0.06(+7.07%)
Jan 28, 2019
0.9700
0.9700
0.8910
0.9117
304,346
-0.06(-6.40%)
Jan 25, 2019
1.020
1.065
0.9520
0.9740
303,400
-0.04(-3.56%)
Jan 24, 2019
1.000
1.020
1.000
1.010
66,515
+0.00(+0.00%)
Jan 23, 2019
1.050
1.070
1.000
1.010
281,859
-0.03(-2.88%)
Jan 22, 2019
1.070
1.120
1.013
1.040
197,186
-0.04(-3.70%)
Jan 18, 2019
1.070
1.120
1.040
1.080
336,700
+0.03(+2.86%)
Jan 17, 2019
1.040
1.090
1.030
1.050
145,996
+0.01(+0.96%)
Jan 16, 2019
1.120
1.140
1.020
1.040
314,957
-0.10(-8.77%)
Jan 15, 2019
1.150
1.180
1.110
1.140
124,240
-0.01(-0.87%)
Jan 14, 2019
1.220
1.220
1.150
1.150
224,538
-0.04(-3.36%)
Jan 11, 2019
1.200
1.220
1.180
1.190
173,600
-0.01(-0.83%)
Jan 10, 2019
1.170
1.300
1.170
1.200
223,786
+0.03(+2.56%)
Jan 09, 2019
1.230
1.230
1.110
1.170
162,210
-0.01(-0.85%)
Jan 08, 2019
1.270
1.290
1.150
1.180
288,985
+0.02(+1.72%)
Jan 07, 2019
1.050
1.200
1.050
1.160
248,041
+0.13(+12.62%)
Jan 04, 2019
1.140
1.280
1.000
1.030
314,200
-0.02(-1.90%)
Jan 03, 2019
1.050
1.120
1.010
1.050
152,223
+0.01(+0.96%)
Jan 02, 2019
0.9000
1.050
0.8900
1.040
257,167
+0.17(+19.54%)
Dec 31, 2018
0.9200
0.9500
0.8500
0.8700
594,800
-0.06(-6.45%)
Dec 28, 2018
0.9100
1.000
0.9000
0.9300
363,100
+0.02(+2.18%)
Dec 27, 2018
0.9606
1.010
0.9000
0.9102
181,565
-0.10(-9.88%)
Dec 26, 2018
0.9100
1.030
0.8600
1.010
459,266
+0.09(+9.78%)
Dec 24, 2018
0.9100
0.9600
0.8500
0.9200
193,300
+0.08(+9.52%)
Dec 21, 2018
0.8800
0.9800
0.8300
0.8400
434,300
-0.04(-4.57%)
Dec 20, 2018
1.000
1.000
0.8600
0.8802
644,721
-0.12(-11.98%)
Dec 19, 2018
1.040
1.170
0.9860
1.000
499,015
-0.04(-3.85%)
Dec 18, 2018
1.030
1.095
1.030
1.040
262,124
+0.01(+0.97%)
Dec 17, 2018
1.170
1.170
1.010
1.030
548,062
-0.15(-12.71%)
Dec 14, 2018
1.200
1.230
1.160
1.180
340,500
-0.02(-1.67%)
Dec 13, 2018
1.260
1.320
1.160
1.200
308,447
-0.08(-6.25%)
Dec 12, 2018
1.330
1.370
1.270
1.280
305,218
-0.02(-1.54%)
Dec 11, 2018
1.210
1.310
1.190
1.300
482,228
+0.09(+7.44%)
Dec 10, 2018
1.210
1.230
1.190
1.210
307,527
-0.02(-1.63%)
Dec 07, 2018
1.260
1.300
1.220
1.230
162,900
+0.00(+0.00%)
Dec 06, 2018
1.270
1.284
1.210
1.230
286,824
-0.07(-5.38%)
Dec 04, 2018
1.400
1.400
1.280
1.300
421,100
-0.09(-6.47%)
Dec 03, 2018
1.380
1.400
1.350
1.390
330,816
+0.07(+5.30%)
Nov 30, 2018
1.370
1.400
1.300
1.320
180,300
-0.06(-4.35%)
Nov 29, 2018
1.370
1.410
1.355
1.380
145,397
+0.02(+1.47%)
Nov 28, 2018
1.230
1.370
1.230
1.360
395,165
+0.13(+10.57%)
Nov 27, 2018
1.350
1.370
1.220
1.230
475,995
-0.12(-8.89%)
Nov 26, 2018
1.380
1.430
1.320
1.350
399,272
-0.03(-2.17%)
Nov 23, 2018
1.350
1.390
1.330
1.380
177,300
-0.02(-1.43%)
Nov 21, 2018
1.400
1.400
1.400
0
+0.01(+0.72%)
Nov 20, 2018
1.340
1.410
1.330
1.390
280,570
+0.01(+0.72%)
Nov 19, 2018
1.360
1.390
1.330
1.380
104,927
+0.01(+0.73%)
Nov 16, 2018
1.420
1.450
1.360
1.370
205,700
-0.04(-2.84%)
Nov 15, 2018
1.390
1.460
1.371
1.410
189,013
+0.02(+1.44%)
Nov 14, 2018
1.470
1.482
1.370
1.390
351,177
-0.07(-4.79%)
Nov 13, 2018
1.530
1.530
1.390
1.460
479,045
-0.06(-3.95%)
Nov 12, 2018
1.620
1.620
1.500
1.520
131,576
-0.08(-5.00%)
Nov 09, 2018
1.710
1.710
1.520
1.600
254,500
-0.03(-1.84%)
Nov 08, 2018
1.610
1.650
1.570
1.630
111,630
+0.00(+0.00%)
Nov 07, 2018
1.520
1.640
1.520
1.630
195,769
+0.12(+7.95%)
Nov 06, 2018
1.580
1.610
1.460
1.510
547,099
-0.08(-5.03%)
Nov 05, 2018
1.590
1.640
1.490
1.590
267,669
+0.02(+1.27%)
Nov 02, 2018
1.690
1.710
1.560
1.570
256,900
-0.11(-6.55%)
Nov 01, 2018
1.660
1.740
1.660
1.680
146,080
+0.01(+0.60%)
Oct 31, 2018
1.680
1.700
1.660
1.670
114,219
+0.00(+0.00%)
Oct 30, 2018
1.680
1.740
1.660
1.670
139,126
-0.02(-1.18%)
Oct 29, 2018
1.720
1.720
1.605
1.690
224,674
-0.04(-2.03%)
Oct 26, 2018
1.750
1.770
1.660
1.725
174,400
-0.03(-1.99%)
Oct 25, 2018
1.810
1.810
1.740
1.760
189,958
-0.03(-1.68%)
Oct 24, 2018
1.890
1.910
1.780
1.790
188,910
-0.10(-5.54%)
Oct 23, 2018
1.850
1.900
1.730
1.895
291,074
+0.03(+1.88%)
Oct 22, 2018
1.910
1.910
1.850
1.860
187,997
-0.05(-2.62%)
Oct 19, 2018
1.920
1.960
1.880
1.910
204,100
-0.02(-1.04%)
Oct 18, 2018
1.900
1.962
1.900
1.930
169,097
-0.02(-1.03%)
Oct 17, 2018
1.990
2.000
1.930
1.950
156,889
-0.07(-3.47%)
Oct 16, 2018
1.980
2.030
1.970
2.020
122,442
+0.05(+2.54%)
Oct 15, 2018
1.960
1.980
1.930
1.970
150,512
+0.02(+1.03%)
Oct 12, 2018
2.030
2.030
1.930
1.950
296,000
-0.02(-1.02%)
Oct 11, 2018
2.110
2.110
1.960
1.970
259,851
-0.14(-6.64%)
Oct 10, 2018
2.160
2.200
2.110
2.110
184,567
-0.07(-3.21%)
Oct 09, 2018
2.160
2.230
2.150
2.180
79,962
+0.02(+0.93%)
Oct 08, 2018
2.160
2.170
2.130
2.160
74,353
-0.01(-0.46%)
Oct 05, 2018
2.160
2.200
2.140
2.170
131,700
+0.02(+0.93%)
Oct 04, 2018
2.240
2.250
2.150
2.150
102,918
-0.10(-4.44%)
Oct 03, 2018
2.210
2.300
2.190
2.250
134,948
+0.03(+1.35%)
Oct 02, 2018
2.150
2.220
2.150
2.220
122,873
+0.07(+3.26%)
Oct 01, 2018
2.240
2.280
2.150
2.150
221,229
-0.08(-3.59%)
Sep 28, 2018
2.210
2.290
2.190
2.230
179,500
+0.01(+0.45%)
Sep 27, 2018
2.170
2.230
2.170
2.220
99,169
+0.07(+3.26%)
Sep 26, 2018
2.200
2.220
2.140
2.150
120,368
-0.07(-3.15%)
Sep 25, 2018
2.300
2.330
2.210
2.220
236,551
-0.06(-2.63%)
Sep 24, 2018
2.200
2.330
2.130
2.280
297,472
+0.10(+4.59%)
Sep 21, 2018
2.070
2.180
2.060
2.180
580,600
+0.11(+5.31%)
Sep 20, 2018
2.070
2.120
2.055
2.070
139,877
+0.02(+0.98%)
Sep 19, 2018
2.020
2.080
2.010
2.050
192,541
+0.03(+1.49%)
Sep 18, 2018
2.000
2.020
1.955
2.020
334,343
+0.06(+3.06%)
Sep 17, 2018
2.060
2.080
1.960
1.960
144,602
-0.08(-3.92%)
Sep 14, 2018
2.020
2.060
2.020
2.040
178,700
+0.01(+0.49%)
Sep 13, 2018
2.060
2.100
2.020
2.030
225,933
-0.05(-2.40%)
Sep 12, 2018
2.080
2.140
2.080
2.080
205,122
+0.01(+0.48%)
Sep 11, 2018
2.040
2.080
2.030
2.070
184,014
+0.03(+1.47%)
Sep 10, 2018
2.070
2.090
2.030
2.040
576,988
+0.00(+0.00%)
Sep 07, 2018
2.050
2.060
2.030
2.040
111,900
+0.00(+0.00%)
Sep 06, 2018
2.090
2.135
2.030
2.040
376,915
-0.06(-2.86%)
Sep 05, 2018
2.130
2.150
2.080
2.100
175,791
-0.06(-3.00%)
Sep 04, 2018
2.190
2.190
2.130
2.165
465,395
+0.00(+0.23%)
Aug 31, 2018
2.160
2.160
2.160
0
+0.00(+0.00%)
Aug 30, 2018
2.150
2.170
2.130
2.160
625,518
+0.02(+0.93%)
Aug 29, 2018
2.150
2.180
2.120
2.140
599,184
+0.01(+0.47%)
Aug 28, 2018
2.170
2.190
2.130
2.130
169,247
-0.04(-1.84%)
Aug 27, 2018
2.240
2.250
2.170
2.170
123,480
-0.08(-3.56%)
Aug 24, 2018
2.270
2.330
2.225
2.250
155,300
-0.01(-0.44%)
Aug 23, 2018
2.280
2.300
2.250
2.260
122,845
-0.02(-0.88%)
Aug 22, 2018
2.280
2.330
2.233
2.280
600,201
+0.03(+1.33%)
Aug 21, 2018
2.270
2.290
2.230
2.250
177,709
+0.02(+0.90%)
Aug 20, 2018
2.240
2.250
2.219
2.230
61,417
-0.01(-0.45%)
Aug 17, 2018
2.230
2.250
2.210
2.240
91,100
+0.02(+0.90%)
Aug 16, 2018
2.160
2.260
2.160
2.220
225,802
+0.07(+3.26%)
Aug 15, 2018
2.230
2.240
2.070
2.150
591,491
-0.10(-4.44%)
Aug 14, 2018
2.250
2.270
2.220
2.250
195,223
+0.02(+0.90%)
Aug 13, 2018
2.330
2.360
2.220
2.230
170,568
-0.11(-4.70%)
Aug 10, 2018
2.340
2.365
2.310
2.340
179,300
-0.01(-0.43%)
Aug 09, 2018
2.340
2.390
2.300
2.350
226,769
+0.03(+1.29%)
Aug 08, 2018
2.310
2.360
2.280
2.320
339,191
-0.01(-0.43%)
Aug 07, 2018
2.430
2.465
2.320
2.330
205,153
-0.09(-3.72%)
Aug 06, 2018
2.350
2.470
2.344
2.420
427,120
+0.09(+3.86%)
Aug 03, 2018
2.290
2.350
2.270
2.330
256,300
+0.03(+1.30%)
Aug 02, 2018
2.210
2.340
2.160
2.300
306,151
+0.06(+2.68%)
Aug 01, 2018
2.310
2.310
2.210
2.240
286,106
-0.06(-2.61%)
Jul 31, 2018
2.320
2.360
2.270
2.300
187,759
-0.02(-0.86%)
Jul 30, 2018
2.270
2.370
2.250
2.320
276,803
+0.07(+3.11%)
Jul 27, 2018
2.340
2.360
2.220
2.250
314,800
-0.11(-4.66%)
Jul 26, 2018
2.320
2.400
2.310
2.360
172,313
+0.02(+0.85%)
Jul 25, 2018
2.360
2.370
2.290
2.340
270,441
+0.01(+0.43%)
Jul 24, 2018
2.410
2.430
2.330
2.330
214,027
-0.07(-2.92%)
Jul 23, 2018
2.430
2.445
2.390
2.400
128,253
-0.03(-1.23%)
Jul 20, 2018
2.470
2.480
2.420
2.430
85,786
-0.04(-1.62%)
Jul 19, 2018
2.440
2.500
2.435
2.470
210,295
+0.01(+0.41%)
Jul 18, 2018
2.430
2.480
2.388
2.460
199,161
+0.02(+0.82%)
Jul 17, 2018
2.440
2.510
2.410
2.440
327,309
-0.02(-0.81%)
Jul 16, 2018
2.480
2.500
2.395
2.460
284,275
-0.04(-1.60%)
Jul 13, 2018
2.520
2.580
2.490
2.500
252,908
-0.02(-0.79%)
Jul 12, 2018
2.530
2.440
2.520
148,715
+0.03(+1.20%)
Jul 11, 2018
2.550
2.570
2.460
2.490
182,271
-0.08(-3.11%)
Jul 10, 2018
2.580
2.620
2.520
2.570
235,119
+0.02(+0.78%)
Jul 09, 2018
2.580
2.620
2.540
2.550
265,524
-0.01(-0.39%)
Jul 06, 2018
2.410
2.580
2.390
2.560
357,420
+0.14(+5.79%)
Jul 05, 2018
2.420
2.475
2.397
2.420
362,147
+0.02(+0.83%)
Jul 03, 2018
2.400
2.400
2.400
0
+0.01(+0.42%)
Jul 02, 2018
2.450
2.520
2.380
2.390
397,348
-0.05(-2.05%)
Jun 29, 2018
2.530
2.600
2.420
2.440
467,502
-0.05(-2.01%)
Jun 28, 2018
2.540
2.580
2.480
2.490
242,608
-0.07(-2.73%)
Jun 27, 2018
2.620
2.650
2.530
2.560
520,686
+0.02(+0.79%)
Jun 26, 2018
2.460
2.620
2.430
2.540
825,045
+0.12(+4.96%)
Jun 25, 2018
2.590
2.590
2.400
2.420
370,018
-0.13(-5.10%)
Jun 22, 2018
2.460
2.560
2.440
2.550
1,422,161
+0.16(+6.69%)
Jun 21, 2018
2.530
2.530
2.360
2.390
462,801
-0.12(-4.78%)
Jun 20, 2018
2.420
2.540
2.400
2.510
632,101
+0.13(+5.46%)
Jun 19, 2018
2.410
2.340
2.380
506,399
+0.00(+0.00%)
Jun 18, 2018
2.470
2.500
2.350
2.380
1,004,278
-0.09(-3.64%)
Jun 15, 2018
2.580
2.410
2.470
894,260
-0.11(-4.26%)
Jun 14, 2018
2.630
2.650
2.530
2.580
315,113
-0.02(-0.77%)
Jun 13, 2018
2.600
2.640
2.560
2.600
340,932
+0.00(+0.00%)
Jun 12, 2018
2.600
2.630
2.570
2.600
490,464
-0.02(-0.76%)
Jun 11, 2018
2.600
2.680
2.600
2.620
262,372
-0.01(-0.38%)
Jun 08, 2018
2.690
2.690
2.600
2.630
424,481
-0.05(-1.87%)
Jun 07, 2018
2.700
2.740
2.640
2.680
549,823
+0.01(+0.37%)
Jun 06, 2018
2.730
2.750
2.630
2.670
543,020
-0.06(-2.20%)
Jun 05, 2018
2.770
2.770
2.660
2.730
437,823
+0.02(+0.74%)
Jun 04, 2018
2.920
2.920
2.701
2.710
588,768
-0.17(-5.90%)
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.