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
First Majestic Silver
(TSX:
FR
)
9.810
+0.130 (+1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2018
9.210
9.320
9.160
9.190
399,447
-0.02(-0.22%)
May 30, 2018
9.250
9.340
9.155
9.210
429,345
+0.01(+0.11%)
May 29, 2018
8.940
9.310
8.940
9.200
616,800
+0.36(+4.07%)
May 28, 2018
9.280
9.280
8.770
8.840
453,494
-0.48(-5.15%)
May 25, 2018
9.460
9.590
9.300
9.320
435,542
-0.17(-1.79%)
May 24, 2018
9.410
9.650
9.400
9.490
535,862
+0.15(+1.61%)
May 23, 2018
9.320
9.420
9.240
9.340
640,170
-0.02(-0.21%)
May 22, 2018
9.340
9.470
9.240
9.360
873,721
+0.22(+2.41%)
May 18, 2018
9.140
9.140
9.140
0
-0.01(-0.11%)
May 17, 2018
9.190
9.220
9.080
9.150
344,693
+0.01(+0.11%)
May 16, 2018
9.040
9.370
9.040
9.140
936,590
+0.15(+1.67%)
May 15, 2018
9.060
9.060
8.840
8.990
833,212
-0.09(-0.99%)
May 14, 2018
9.220
9.420
9.070
9.080
714,766
-0.10(-1.09%)
May 11, 2018
9.180
9.320
9.000
9.180
663,818
-0.04(-0.43%)
May 10, 2018
8.640
9.300
8.570
9.220
1,184,620
+0.42(+4.77%)
May 09, 2018
8.820
8.940
8.760
8.800
508,551
-0.06(-0.68%)
May 08, 2018
8.720
8.920
8.610
8.860
507,494
+0.11(+1.26%)
May 07, 2018
8.790
8.830
8.690
8.750
295,934
-0.06(-0.68%)
May 04, 2018
8.730
8.825
8.680
8.810
379,591
+0.07(+0.80%)
May 03, 2018
8.770
8.850
8.700
8.740
981,359
+0.04(+0.46%)
May 02, 2018
8.490
8.860
8.490
8.700
783,466
+0.30(+3.57%)
May 01, 2018
8.300
8.430
8.180
8.400
324,155
+0.06(+0.72%)
Apr 30, 2018
8.570
8.570
8.310
8.340
611,442
-0.34(-3.92%)
Apr 27, 2018
8.680
8.870
8.630
8.680
392,824
+0.01(+0.12%)
Apr 26, 2018
8.600
8.720
8.560
8.670
488,891
+0.13(+1.52%)
Apr 25, 2018
8.350
8.650
8.300
8.540
580,184
+0.15(+1.79%)
Apr 24, 2018
8.380
8.430
8.260
8.390
474,331
+0.06(+0.72%)
Apr 23, 2018
8.470
8.500
8.250
8.330
652,948
-0.27(-3.14%)
Apr 20, 2018
8.610
8.680
8.510
8.600
642,642
-0.09(-1.04%)
Apr 19, 2018
8.780
8.780
8.510
8.690
908,526
+0.04(+0.46%)
Apr 18, 2018
8.560
8.810
8.560
8.650
1,200,453
+0.25(+2.98%)
Apr 17, 2018
8.250
8.440
8.200
8.400
441,982
+0.13(+1.57%)
Apr 16, 2018
8.410
8.490
8.200
8.270
521,545
-0.10(-1.19%)
Apr 13, 2018
8.280
8.500
8.280
8.370
548,922
+0.18(+2.20%)
Apr 12, 2018
8.210
8.290
8.040
8.190
458,202
-0.10(-1.21%)
Apr 11, 2018
8.110
8.540
8.110
8.290
1,501,103
+0.31(+3.88%)
Apr 10, 2018
8.020
8.040
7.850
7.980
551,315
+0.06(+0.76%)
Apr 09, 2018
7.850
8.010
7.680
7.920
762,691
+0.11(+1.41%)
Apr 06, 2018
7.940
8.030
7.810
7.810
505,894
-0.07(-0.89%)
Apr 05, 2018
7.770
7.920
7.730
7.880
460,749
+0.07(+0.90%)
Apr 04, 2018
7.910
8.030
7.805
7.810
597,447
-0.06(-0.76%)
Apr 03, 2018
8.000
8.010
7.770
7.870
611,131
-0.19(-2.36%)
Apr 02, 2018
8.010
8.210
7.950
8.060
852,938
+0.17(+2.15%)
Mar 29, 2018
7.890
7.890
7.890
0
+0.10(+1.28%)
Mar 28, 2018
7.890
8.020
7.750
7.790
559,376
-0.15(-1.89%)
Mar 27, 2018
7.940
8.035
7.770
7.940
752,645
-0.05(-0.63%)
Mar 26, 2018
8.350
8.380
7.985
7.990
896,136
-0.22(-2.68%)
Mar 23, 2018
8.170
8.350
8.160
8.210
1,039,540
+0.26(+3.27%)
Mar 22, 2018
7.820
8.120
7.820
7.950
776,337
+0.03(+0.38%)
Mar 21, 2018
7.570
7.990
7.570
7.920
1,165,338
+0.39(+5.18%)
Mar 20, 2018
7.730
7.730
7.450
7.530
734,721
-0.27(-3.46%)
Mar 19, 2018
7.830
7.640
7.800
472,093
-0.02(-0.26%)
Mar 16, 2018
7.680
7.850
7.560
7.820
667,207
+0.16(+2.09%)
Mar 15, 2018
7.690
7.710
7.560
7.660
407,069
-0.07(-0.91%)
Mar 14, 2018
7.870
7.900
7.715
7.730
493,724
-0.12(-1.53%)
Mar 13, 2018
7.710
7.870
7.620
7.850
835,489
+0.16(+2.08%)
Mar 12, 2018
7.410
7.710
7.410
7.690
644,462
+0.23(+3.08%)
Mar 09, 2018
7.400
7.550
7.320
7.460
504,456
+0.04(+0.54%)
Mar 08, 2018
7.410
7.450
7.240
7.420
536,281
+0.06(+0.82%)
Mar 07, 2018
7.680
7.770
7.350
7.360
659,304
-0.34(-4.42%)
Mar 06, 2018
7.490
7.800
7.440
7.700
960,912
+0.36(+4.90%)
Mar 05, 2018
7.160
7.350
7.140
7.340
501,343
+0.19(+2.66%)
Mar 02, 2018
7.100
7.340
7.090
7.150
1,059,573
+0.09(+1.27%)
Mar 01, 2018
6.640
7.080
6.540
7.060
1,038,917
+0.26(+3.82%)
Feb 28, 2018
6.870
6.940
6.790
6.800
517,257
-0.08(-1.16%)
Feb 27, 2018
7.010
7.090
6.790
6.880
519,812
-0.19(-2.69%)
Feb 26, 2018
7.170
7.270
6.990
7.070
579,254
+0.00(+0.00%)
Feb 23, 2018
7.020
7.120
6.940
7.070
335,335
+0.05(+0.71%)
Feb 22, 2018
7.020
529,231
+0.05(+0.72%)
Feb 21, 2018
7.090
7.230
6.950
6.970
832,360
-0.04(-0.57%)
Feb 20, 2018
7.180
7.320
6.990
7.010
700,694
-0.25(-3.44%)
Feb 16, 2018
7.260
7.260
7.260
0
-0.22(-2.94%)
Feb 15, 2018
7.550
7.690
7.440
7.480
664,575
-0.01(-0.13%)
Feb 14, 2018
7.150
7.590
7.130
7.490
1,411,632
+0.33(+4.61%)
Feb 13, 2018
7.090
7.340
7.050
7.160
728,409
+0.08(+1.13%)
Feb 12, 2018
6.540
7.190
6.510
7.080
1,628,947
+0.61(+9.43%)
Feb 09, 2018
6.800
6.830
6.240
6.470
1,370,814
-0.38(-5.55%)
Feb 08, 2018
6.990
6.810
6.850
753,302
-0.07(-1.01%)
Feb 07, 2018
7.050
7.140
6.850
6.920
788,179
-0.17(-2.40%)
Feb 06, 2018
7.070
7.270
7.070
7.090
803,879
-0.14(-1.94%)
Feb 05, 2018
7.030
7.240
6.990
7.230
1,049,869
+0.21(+2.99%)
Feb 02, 2018
7.300
7.330
6.970
7.020
1,312,832
-0.40(-5.39%)
Feb 01, 2018
7.570
7.350
7.420
788,446
-0.10(-1.33%)
Jan 31, 2018
7.570
7.590
7.150
7.520
1,403,529
+0.05(+0.67%)
Jan 30, 2018
7.870
7.900
7.410
7.470
1,291,030
-0.33(-4.23%)
Jan 29, 2018
8.040
8.040
7.760
7.800
1,086,143
-0.22(-2.74%)
Jan 26, 2018
8.120
8.300
7.900
8.020
1,488,731
-0.04(-0.50%)
Jan 25, 2018
8.770
8.770
8.040
8.060
2,583,633
-0.70(-7.99%)
Jan 24, 2018
8.860
9.010
8.720
8.760
1,669,739
+0.04(+0.46%)
Jan 23, 2018
8.610
8.840
8.570
8.720
830,104
+0.00(+0.00%)
Jan 22, 2018
8.610
8.730
8.500
8.720
514,554
+0.14(+1.63%)
Jan 19, 2018
8.680
8.730
8.570
8.580
652,526
-0.01(-0.12%)
Jan 18, 2018
9.000
9.080
8.570
8.590
637,348
-0.41(-4.56%)
Jan 17, 2018
9.040
9.310
8.990
9.000
983,474
-0.13(-1.42%)
Jan 16, 2018
8.660
9.170
8.590
9.130
1,429,417
+0.24(+2.70%)
Jan 15, 2018
8.610
8.890
8.570
8.890
891,317
+0.44(+5.21%)
Jan 12, 2018
8.530
8.700
8.260
8.450
2,187,358
-0.29(-3.32%)
Jan 11, 2018
8.650
8.830
8.630
8.740
456,279
+0.13(+1.51%)
Jan 10, 2018
8.570
8.675
8.490
8.610
639,706
+0.19(+2.26%)
Jan 09, 2018
8.490
8.520
8.270
8.420
665,930
-0.17(-1.98%)
Jan 08, 2018
8.590
8.790
8.530
8.590
568,055
-0.05(-0.58%)
Jan 05, 2018
8.680
8.710
8.510
8.640
613,727
-0.17(-1.93%)
Jan 04, 2018
8.800
8.840
8.620
8.810
646,929
+0.00(+0.00%)
Jan 03, 2018
9.030
9.070
8.660
8.810
747,338
-0.20(-2.22%)
Jan 02, 2018
8.580
9.020
8.490
9.010
960,037
+0.53(+6.25%)
Dec 29, 2017
8.480
8.480
8.480
0
-0.13(-1.51%)
Dec 28, 2017
8.850
8.870
8.500
8.610
735,592
-0.21(-2.38%)
Dec 27, 2017
8.900
9.040
8.760
8.820
591,585
+0.00(+0.00%)
Dec 22, 2017
9.600
9.600
8.670
8.820
2,155,069
-0.90(-9.26%)
Dec 21, 2017
9.800
9.940
9.690
9.720
566,970
-0.30(-2.99%)
Dec 20, 2017
9.920
10.06
9.790
10.02
859,884
+0.18(+1.83%)
Dec 19, 2017
9.700
9.990
9.680
9.840
762,446
+0.12(+1.23%)
Dec 18, 2017
9.500
9.760
9.500
9.720
836,591
+0.42(+4.52%)
Dec 15, 2017
9.340
9.470
9.200
9.300
779,328
+0.06(+0.65%)
Dec 14, 2017
9.350
9.440
8.950
9.240
1,361,815
-0.18(-1.91%)
Dec 13, 2017
8.480
9.450
8.470
9.420
2,073,431
+0.89(+10.43%)
Dec 12, 2017
8.500
8.590
8.390
8.530
435,972
+0.00(+0.00%)
Dec 11, 2017
8.400
8.630
8.320
8.530
510,820
+0.17(+2.03%)
Dec 08, 2017
8.120
8.390
8.100
8.360
559,549
+0.28(+3.47%)
Dec 07, 2017
8.050
8.210
8.040
8.080
379,329
-0.15(-1.82%)
Dec 06, 2017
8.270
8.290
8.140
8.230
407,293
-0.09(-1.08%)
Dec 05, 2017
8.310
8.330
8.170
8.320
661,475
-0.10(-1.19%)
Dec 04, 2017
8.460
8.490
8.310
8.420
606,354
-0.13(-1.52%)
Dec 01, 2017
8.520
8.680
8.480
8.550
611,764
-0.09(-1.04%)
Nov 30, 2017
8.380
8.660
8.380
8.640
812,814
+0.18(+2.13%)
Nov 29, 2017
8.450
8.530
8.325
8.460
582,943
-0.07(-0.82%)
Nov 28, 2017
8.500
8.640
8.440
8.530
553,492
+0.03(+0.35%)
Nov 27, 2017
8.650
8.650
8.360
8.500
419,601
-0.08(-0.93%)
Nov 24, 2017
8.750
8.840
8.510
8.580
476,043
-0.19(-2.17%)
Nov 23, 2017
8.750
8.790
8.710
8.770
80,103
+0.04(+0.46%)
Nov 22, 2017
8.600
8.750
8.570
8.730
719,472
+0.13(+1.51%)
Nov 21, 2017
8.550
8.650
8.530
8.600
337,788
+0.07(+0.82%)
Nov 20, 2017
8.570
8.690
8.370
8.530
638,382
-0.12(-1.39%)
Nov 17, 2017
8.440
8.720
8.440
8.650
549,688
+0.28(+3.35%)
Nov 16, 2017
8.360
8.510
8.320
8.370
374,397
+0.00(+0.00%)
Nov 15, 2017
8.300
8.430
8.210
8.370
413,645
+0.14(+1.70%)
Nov 14, 2017
8.300
8.420
8.210
8.230
417,853
-0.14(-1.67%)
Nov 13, 2017
8.480
8.520
8.290
8.370
398,001
-0.05(-0.59%)
Nov 10, 2017
8.630
8.630
8.400
8.420
675,120
-0.20(-2.32%)
Nov 09, 2017
8.950
8.950
8.600
8.620
640,049
-0.33(-3.69%)
Nov 08, 2017
8.780
9.200
8.770
8.950
1,057,642
+0.29(+3.35%)
Nov 07, 2017
8.690
8.720
8.560
8.660
413,079
-0.02(-0.23%)
Nov 06, 2017
8.330
8.780
8.250
8.680
959,677
+0.44(+5.34%)
Nov 03, 2017
8.860
8.870
8.200
8.240
1,201,264
-0.62(-7.00%)
Nov 02, 2017
8.880
9.000
8.810
8.860
410,822
+0.04(+0.45%)
Nov 01, 2017
8.790
9.060
8.730
8.820
601,324
+0.13(+1.50%)
Oct 31, 2017
8.730
8.760
8.590
8.690
541,007
-0.10(-1.14%)
Oct 30, 2017
8.620
8.900
8.610
8.790
439,093
+0.17(+1.97%)
Oct 27, 2017
8.480
8.680
8.400
8.620
408,381
+0.11(+1.29%)
Oct 26, 2017
8.850
8.850
8.480
8.510
396,829
-0.33(-3.73%)
Oct 25, 2017
8.770
8.880
8.770
8.840
460,641
+0.04(+0.45%)
Oct 24, 2017
8.830
8.910
8.770
8.800
242,256
-0.08(-0.90%)
Oct 23, 2017
8.740
8.950
8.685
8.880
409,661
+0.05(+0.57%)
Oct 20, 2017
8.740
8.860
8.670
8.830
637,260
+0.06(+0.68%)
Oct 19, 2017
8.690
8.810
8.620
8.770
471,431
+0.15(+1.74%)
Oct 18, 2017
8.700
8.790
8.500
8.620
483,762
-0.15(-1.71%)
Oct 17, 2017
8.800
8.860
8.720
8.770
515,443
-0.16(-1.79%)
Oct 16, 2017
9.100
9.200
8.910
8.930
466,370
-0.15(-1.65%)
Oct 13, 2017
9.100
9.200
9.030
9.080
401,626
+0.05(+0.55%)
Oct 12, 2017
9.130
9.150
8.980
9.030
359,671
-0.10(-1.10%)
Oct 11, 2017
9.130
9.180
8.860
9.130
469,260
+0.04(+0.44%)
Oct 10, 2017
9.410
9.480
9.020
9.090
493,040
-0.12(-1.30%)
Oct 06, 2017
8.770
9.240
8.620
9.210
531,971
+0.39(+4.42%)
Oct 05, 2017
8.740
8.920
8.740
8.820
507,317
+0.09(+1.03%)
Oct 04, 2017
8.580
8.850
8.580
8.730
764,695
+0.20(+2.34%)
Oct 03, 2017
8.730
8.750
8.430
8.530
638,541
-0.13(-1.50%)
Oct 02, 2017
8.500
8.730
8.500
8.660
349,806
+0.14(+1.64%)
Sep 29, 2017
8.700
8.720
8.520
8.520
539,731
-0.14(-1.62%)
Sep 28, 2017
8.840
8.910
8.530
8.660
1,061,130
-0.19(-2.15%)
Sep 27, 2017
8.850
355,122
-0.02(-0.23%)
Sep 26, 2017
8.890
9.170
8.880
8.870
433,649
-0.15(-1.66%)
Sep 25, 2017
8.720
9.060
8.670
9.020
512,165
+0.21(+2.38%)
Sep 22, 2017
8.550
8.820
8.490
8.810
476,739
+0.36(+4.26%)
Sep 21, 2017
8.290
8.600
8.270
8.450
355,345
-0.03(-0.35%)
Sep 20, 2017
8.670
8.820
8.370
8.480
941,701
-0.17(-1.97%)
Sep 19, 2017
8.710
8.430
8.650
334,113
+0.22(+2.61%)
Sep 18, 2017
8.420
8.480
8.250
8.430
492,560
-0.15(-1.75%)
Sep 15, 2017
8.640
8.710
8.520
8.580
738,612
-0.10(-1.15%)
Sep 14, 2017
8.550
8.770
8.500
8.680
711,030
+0.12(+1.40%)
Sep 13, 2017
8.800
8.810
8.560
8.560
530,740
-0.30(-3.39%)
Sep 12, 2017
8.430
8.950
8.420
8.860
937,558
+0.40(+4.73%)
Sep 11, 2017
8.510
8.670
8.420
8.460
782,685
-0.28(-3.20%)
Sep 08, 2017
9.060
9.060
8.660
8.740
920,014
-0.37(-4.06%)
Sep 07, 2017
9.110
9.270
9.020
9.110
514,813
+0.13(+1.45%)
Sep 06, 2017
9.440
8.840
8.980
706,658
-0.24(-2.60%)
Sep 05, 2017
8.990
9.280
8.950
9.220
734,232
+0.42(+4.77%)
Sep 01, 2017
8.910
8.940
8.550
8.800
564,081
-0.02(-0.23%)
Aug 31, 2017
8.410
8.870
8.400
8.820
840,230
+0.45(+5.38%)
Aug 30, 2017
8.500
8.550
8.300
8.370
702,052
-0.20(-2.33%)
Aug 29, 2017
8.930
9.060
8.410
8.570
1,253,617
-0.15(-1.72%)
Aug 28, 2017
8.200
8.795
8.150
8.720
845,471
+0.64(+7.92%)
Aug 25, 2017
8.110
8.220
7.960
8.080
495,247
+0.05(+0.62%)
Aug 24, 2017
7.890
8.110
7.840
8.030
345,707
+0.06(+0.75%)
Aug 23, 2017
7.930
7.980
7.800
7.970
301,145
+0.11(+1.40%)
Aug 22, 2017
8.010
8.060
7.800
7.860
321,293
-0.18(-2.24%)
Aug 21, 2017
8.110
8.170
7.970
8.040
412,962
-0.06(-0.74%)
Aug 18, 2017
8.520
8.520
8.010
8.100
798,138
-0.21(-2.53%)
Aug 17, 2017
8.300
8.390
8.180
8.310
777,684
+0.07(+0.85%)
Aug 16, 2017
7.920
8.350
7.850
8.240
623,454
+0.31(+3.91%)
Aug 15, 2017
7.700
8.020
7.700
7.930
667,278
-0.07(-0.88%)
Aug 14, 2017
8.180
8.180
7.920
8.000
693,658
-0.28(-3.38%)
Aug 11, 2017
8.630
8.630
8.110
8.280
1,324,634
-0.30(-3.50%)
Aug 10, 2017
8.080
8.620
8.000
8.580
1,403,595
+0.68(+8.61%)
Aug 09, 2017
7.920
7.990
7.710
7.900
832,415
+0.21(+2.73%)
Aug 08, 2017
7.950
7.980
7.510
7.690
1,250,497
-0.20(-2.53%)
Aug 04, 2017
9.250
9.300
7.840
7.890
3,035,545
-1.79(-18.49%)
Aug 03, 2017
9.850
9.860
9.630
9.680
517,941
-0.17(-1.73%)
Aug 02, 2017
10.25
10.29
9.820
9.850
499,236
-0.40(-3.90%)
Aug 01, 2017
10.20
10.47
10.15
10.25
429,599
-0.01(-0.10%)
Jul 31, 2017
10.50
10.21
10.26
633,938
+0.05(+0.49%)
Jul 28, 2017
10.02
10.32
9.990
10.21
655,887
+0.17(+1.69%)
Jul 27, 2017
10.35
10.37
10.00
10.04
599,091
-0.18(-1.76%)
Jul 26, 2017
9.800
10.35
9.680
10.22
873,911
+0.38(+3.86%)
Jul 25, 2017
9.660
9.880
9.640
9.840
620,031
+0.22(+2.29%)
Jul 24, 2017
10.07
10.07
9.570
9.620
427,466
-0.40(-3.99%)
Jul 21, 2017
10.11
10.13
9.880
10.02
288,028
+0.03(+0.30%)
Jul 20, 2017
9.860
10.05
9.800
9.990
432,185
+0.08(+0.81%)
Jul 19, 2017
10.11
10.22
9.890
9.910
395,794
-0.21(-2.08%)
Jul 18, 2017
10.23
10.25
10.08
10.12
418,963
+0.06(+0.60%)
Jul 17, 2017
10.00
10.27
9.980
10.06
594,110
+0.26(+2.65%)
Jul 14, 2017
9.890
10.08
9.800
9.800
555,000
+0.21(+2.19%)
Jul 13, 2017
9.880
9.920
9.570
9.590
566,862
-0.25(-2.54%)
Jul 12, 2017
10.05
10.28
9.830
9.840
866,179
-0.24(-2.38%)
Jul 11, 2017
9.800
10.09
9.610
10.08
628,606
+0.28(+2.86%)
Jul 10, 2017
9.180
9.840
9.140
9.800
768,567
+0.52(+5.60%)
Jul 07, 2017
9.440
9.150
9.280
844,658
-0.28(-2.93%)
Jul 06, 2017
9.760
9.870
9.440
9.560
628,395
-0.21(-2.15%)
Jul 05, 2017
10.04
10.04
9.550
9.770
1,300,156
-0.33(-3.27%)
Jul 04, 2017
10.25
10.25
10.02
10.10
377,971
-0.66(-6.13%)
Jul 03, 2017
10.76
10.76
10.76
10.76
0
+0.00(+0.00%)
Jun 30, 2017
10.53
10.89
10.48
10.76
523,937
+0.16(+1.51%)
Jun 29, 2017
10.87
10.92
10.48
10.60
603,451
-0.44(-3.99%)
Jun 28, 2017
11.00
11.04
10.68
11.04
397,169
+0.12(+1.10%)
Jun 27, 2017
11.19
11.24
10.88
10.92
505,164
-0.16(-1.44%)
Jun 26, 2017
10.90
11.21
10.78
11.08
543,777
-0.03(-0.27%)
Jun 23, 2017
10.98
11.15
10.91
11.11
531,225
+0.34(+3.16%)
Jun 22, 2017
10.66
10.84
10.62
10.77
494,949
+0.26(+2.47%)
Jun 21, 2017
10.32
10.64
10.31
10.51
447,734
+0.20(+1.94%)
Jun 20, 2017
10.23
10.34
10.13
10.31
436,065
+0.11(+1.08%)
Jun 19, 2017
9.980
10.36
9.950
10.20
562,980
+0.09(+0.89%)
Jun 16, 2017
10.32
10.45
10.00
10.11
1,041,842
-0.21(-2.03%)
Jun 15, 2017
10.41
10.65
10.27
10.32
792,267
-0.20(-1.90%)
Jun 14, 2017
11.44
11.50
10.40
10.52
1,192,807
-0.62(-5.57%)
Jun 13, 2017
10.86
11.20
10.71
11.14
904,877
+0.21(+1.92%)
Jun 12, 2017
11.05
11.24
10.92
10.93
706,990
-0.26(-2.32%)
Jun 09, 2017
11.27
11.42
11.15
11.19
776,005
-0.37(-3.20%)
Jun 08, 2017
11.60
11.75
11.41
11.56
723,342
-0.22(-1.87%)
Jun 07, 2017
11.84
11.99
11.65
11.78
886,381
-0.23(-1.92%)
Jun 06, 2017
11.33
12.03
11.33
12.01
1,325,461
+0.93(+8.39%)
Jun 05, 2017
11.15
11.22
10.88
11.08
641,554
-0.04(-0.36%)
Jun 02, 2017
11.29
11.34
11.06
11.12
557,958
-0.01(-0.09%)
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.