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
Exco Technologies Ltd
(TSX:
XTC
)
7.890
-0.090 (-1.13%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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
8.250
8.300
8.180
8.200
33,492
-0.13(-1.56%)
May 30, 2019
8.500
8.520
8.280
8.330
50,296
-0.12(-1.42%)
May 29, 2019
8.500
8.520
8.430
8.450
16,765
-0.05(-0.59%)
May 28, 2019
8.550
8.600
8.430
8.500
36,139
-0.07(-0.82%)
May 27, 2019
8.500
8.780
8.500
8.570
29,131
+0.15(+1.78%)
May 24, 2019
8.410
8.560
8.350
8.420
45,725
-0.03(-0.36%)
May 23, 2019
8.590
8.640
8.440
8.450
25,920
-0.10(-1.17%)
May 22, 2019
8.400
8.550
8.350
8.550
14,583
+0.16(+1.91%)
May 21, 2019
8.330
8.480
8.300
8.390
68,151
+0.08(+0.96%)
May 17, 2019
8.310
8.310
8.310
0
-0.13(-1.54%)
May 16, 2019
8.560
8.570
8.420
8.440
25,682
-0.07(-0.82%)
May 15, 2019
8.440
8.520
8.370
8.510
32,416
+0.12(+1.43%)
May 14, 2019
8.520
8.520
8.340
8.390
47,596
+0.00(+0.00%)
May 13, 2019
8.630
8.630
8.350
8.390
36,410
-0.16(-1.87%)
May 10, 2019
8.610
8.650
8.510
8.550
36,822
-0.15(-1.72%)
May 09, 2019
8.800
8.800
8.630
8.700
22,379
-0.11(-1.25%)
May 08, 2019
8.750
8.860
8.750
8.810
29,485
-0.06(-0.68%)
May 07, 2019
8.950
8.950
8.760
8.870
31,426
-0.06(-0.67%)
May 06, 2019
9.000
9.000
8.930
8.930
41,612
-0.13(-1.43%)
May 03, 2019
9.200
9.200
9.050
9.060
20,244
-0.10(-1.09%)
May 02, 2019
9.300
9.300
9.150
9.160
23,893
-0.20(-2.14%)
May 01, 2019
9.360
9.400
9.330
9.360
15,119
-0.01(-0.11%)
Apr 30, 2019
9.370
9.400
9.360
9.370
8,302
-0.02(-0.21%)
Apr 29, 2019
9.350
9.400
9.350
9.390
8,335
-0.01(-0.11%)
Apr 26, 2019
9.350
9.400
9.350
9.400
12,772
+0.00(+0.00%)
Apr 25, 2019
9.440
9.450
9.350
9.400
19,966
-0.05(-0.53%)
Apr 24, 2019
9.550
9.550
9.450
9.450
5,708
-0.10(-1.05%)
Apr 23, 2019
9.620
9.640
9.460
9.550
14,443
-0.04(-0.42%)
Apr 22, 2019
9.630
9.670
9.510
9.590
11,940
-0.08(-0.83%)
Apr 18, 2019
9.670
9.670
9.670
0
-0.13(-1.33%)
Apr 17, 2019
9.750
9.800
9.750
9.800
8,151
+0.02(+0.20%)
Apr 16, 2019
9.800
9.840
9.750
9.780
11,807
-0.08(-0.81%)
Apr 15, 2019
9.850
9.950
9.850
9.860
7,201
+0.01(+0.10%)
Apr 12, 2019
9.810
9.870
9.760
9.850
14,022
+0.03(+0.31%)
Apr 11, 2019
9.600
9.840
9.600
9.820
9,345
+0.17(+1.76%)
Apr 10, 2019
9.600
9.670
9.600
9.650
6,769
+0.12(+1.26%)
Apr 09, 2019
9.650
9.650
9.410
9.530
20,323
-0.12(-1.24%)
Apr 08, 2019
9.650
9.790
9.550
9.650
16,995
-0.14(-1.43%)
Apr 05, 2019
9.820
9.850
9.610
9.790
16,472
-0.05(-0.51%)
Apr 04, 2019
9.620
9.900
9.620
9.840
12,387
-0.04(-0.40%)
Apr 03, 2019
9.810
9.930
9.760
9.880
23,043
+0.07(+0.71%)
Apr 02, 2019
9.420
9.870
9.420
9.810
24,892
+0.22(+2.29%)
Apr 01, 2019
9.580
9.590
9.480
9.590
19,090
+0.12(+1.27%)
Mar 29, 2019
9.450
9.600
9.450
9.470
9,506
-0.12(-1.25%)
Mar 28, 2019
9.500
9.610
9.420
9.590
11,490
+0.11(+1.16%)
Mar 27, 2019
9.300
9.560
9.270
9.480
26,264
+0.18(+1.94%)
Mar 26, 2019
9.420
9.420
9.110
9.300
33,587
-0.04(-0.43%)
Mar 25, 2019
9.460
9.520
9.340
9.340
26,379
-0.13(-1.37%)
Mar 22, 2019
9.660
9.760
9.470
9.470
18,713
-0.21(-2.17%)
Mar 21, 2019
9.680
9.830
9.650
9.680
7,613
+0.00(+0.00%)
Mar 20, 2019
9.750
9.840
9.660
9.680
9,545
-0.14(-1.43%)
Mar 19, 2019
9.640
9.840
9.640
9.820
14,661
+0.07(+0.72%)
Mar 18, 2019
9.560
9.770
9.560
9.750
9,279
+0.25(+2.63%)
Mar 15, 2019
9.470
9.620
9.460
9.500
35,419
+0.08(+0.85%)
Mar 14, 2019
9.570
9.570
9.390
9.420
16,100
-0.13(-1.36%)
Mar 13, 2019
9.680
9.750
9.520
9.550
21,293
-0.16(-1.65%)
Mar 12, 2019
9.520
9.740
9.520
9.710
14,117
-0.06(-0.61%)
Mar 11, 2019
9.670
9.900
9.590
9.770
14,958
+0.10(+1.03%)
Mar 08, 2019
9.820
9.970
9.640
9.670
12,780
-0.26(-2.62%)
Mar 07, 2019
10.10
10.10
9.800
9.930
33,861
-0.05(-0.50%)
Mar 06, 2019
10.16
10.17
9.970
9.980
32,723
-0.15(-1.48%)
Mar 05, 2019
10.04
10.18
10.01
10.13
25,183
+0.13(+1.30%)
Mar 04, 2019
9.540
10.04
9.540
10.00
139,096
+0.31(+3.20%)
Mar 01, 2019
9.650
9.750
9.650
9.690
35,295
-0.01(-0.10%)
Feb 28, 2019
9.680
9.700
9.500
9.700
16,544
+0.09(+0.94%)
Feb 27, 2019
9.560
9.700
9.500
9.610
40,004
+0.01(+0.10%)
Feb 26, 2019
9.600
9.730
9.500
9.600
33,410
-0.06(-0.62%)
Feb 25, 2019
9.930
9.930
9.590
9.660
38,892
-0.08(-0.82%)
Feb 22, 2019
9.660
10.05
9.660
9.740
33,782
-0.23(-2.31%)
Feb 21, 2019
9.450
10.10
9.450
9.970
113,463
+0.52(+5.50%)
Feb 20, 2019
9.260
9.630
9.260
9.450
27,242
+0.10(+1.07%)
Feb 19, 2019
9.440
9.560
9.280
9.350
45,298
-0.06(-0.64%)
Feb 15, 2019
9.410
9.410
9.410
0
-0.27(-2.79%)
Feb 14, 2019
9.730
9.830
9.650
9.680
7,201
+0.03(+0.31%)
Feb 13, 2019
9.850
9.900
9.650
9.650
13,611
-0.14(-1.43%)
Feb 12, 2019
9.850
9.900
9.710
9.790
33,022
-0.16(-1.61%)
Feb 11, 2019
9.930
10.03
9.830
9.950
27,171
+0.00(+0.00%)
Feb 08, 2019
10.20
10.28
9.900
9.950
41,152
-0.25(-2.45%)
Feb 07, 2019
9.970
10.49
9.910
10.20
71,424
+0.23(+2.31%)
Feb 06, 2019
9.770
10.00
9.770
9.970
38,560
+0.11(+1.12%)
Feb 05, 2019
9.650
10.00
9.530
9.860
36,982
+0.21(+2.18%)
Feb 04, 2019
9.830
9.860
9.570
9.650
13,627
-0.24(-2.43%)
Feb 01, 2019
9.910
9.970
9.710
9.890
12,712
-0.08(-0.80%)
Jan 31, 2019
9.440
10.00
9.440
9.970
59,020
+0.30(+3.10%)
Jan 30, 2019
9.320
9.690
9.320
9.670
21,921
+0.36(+3.87%)
Jan 29, 2019
9.530
9.600
9.260
9.310
27,310
-0.21(-2.21%)
Jan 28, 2019
9.640
9.640
9.420
9.520
10,153
+0.12(+1.28%)
Jan 25, 2019
9.270
9.550
9.270
9.400
15,348
-0.02(-0.21%)
Jan 24, 2019
9.170
9.420
9.160
9.420
30,248
+0.25(+2.73%)
Jan 23, 2019
9.400
9.400
9.120
9.170
690,820
-0.15(-1.61%)
Jan 22, 2019
9.640
9.740
9.300
9.320
28,112
-0.43(-4.41%)
Jan 21, 2019
9.570
9.790
9.420
9.750
19,083
+0.11(+1.14%)
Jan 18, 2019
9.780
9.950
9.570
9.640
27,363
-0.15(-1.53%)
Jan 17, 2019
9.510
10.07
9.510
9.790
66,275
+0.20(+2.09%)
Jan 16, 2019
9.500
9.700
9.500
9.590
23,035
-0.05(-0.52%)
Jan 15, 2019
9.400
9.700
9.400
9.640
32,319
-0.02(-0.21%)
Jan 14, 2019
9.330
9.710
9.330
9.660
23,458
+0.06(+0.63%)
Jan 11, 2019
9.670
9.720
9.540
9.600
26,486
-0.08(-0.83%)
Jan 10, 2019
9.440
9.790
9.410
9.680
25,927
+0.19(+2.00%)
Jan 09, 2019
9.240
9.520
9.190
9.490
47,367
+0.35(+3.83%)
Jan 08, 2019
8.990
9.310
8.990
9.140
32,991
+0.25(+2.81%)
Jan 07, 2019
9.400
9.450
8.890
8.890
29,455
-0.50(-5.32%)
Jan 04, 2019
9.210
9.480
9.210
9.390
22,427
+0.15(+1.62%)
Jan 03, 2019
9.050
9.290
9.050
9.240
27,440
+0.06(+0.65%)
Jan 02, 2019
9.040
9.220
9.040
9.180
11,080
+0.15(+1.66%)
Dec 31, 2018
9.030
9.030
9.030
0
+0.08(+0.89%)
Dec 28, 2018
8.600
9.080
8.600
8.950
20,385
+0.27(+3.11%)
Dec 27, 2018
8.640
8.680
8.500
8.680
20,816
+0.13(+1.52%)
Dec 24, 2018
8.550
8.550
8.550
0
-0.12(-1.38%)
Dec 21, 2018
8.740
8.830
8.670
8.670
22,386
-0.06(-0.69%)
Dec 20, 2018
8.820
8.910
8.720
8.730
19,753
-0.18(-2.02%)
Dec 19, 2018
8.830
8.980
8.790
8.910
25,383
+0.03(+0.34%)
Dec 18, 2018
8.730
8.880
8.720
8.880
15,362
+0.14(+1.60%)
Dec 17, 2018
8.750
8.890
8.740
8.740
38,920
-0.05(-0.57%)
Dec 14, 2018
8.850
8.850
8.760
8.790
6,298
-0.05(-0.57%)
Dec 13, 2018
8.940
9.150
8.800
8.840
14,491
-0.17(-1.89%)
Dec 12, 2018
9.010
9.070
8.870
9.010
21,645
-0.01(-0.11%)
Dec 11, 2018
9.030
9.080
8.950
9.020
24,769
+0.15(+1.69%)
Dec 10, 2018
9.240
9.260
8.850
8.870
42,528
-0.41(-4.42%)
Dec 07, 2018
9.340
9.550
9.250
9.280
36,108
-0.11(-1.17%)
Dec 06, 2018
9.150
9.450
9.140
9.390
61,786
+0.24(+2.62%)
Dec 05, 2018
9.130
9.320
9.130
9.150
11,132
-0.13(-1.40%)
Dec 04, 2018
9.200
9.280
8.790
9.280
102,828
-0.02(-0.22%)
Dec 03, 2018
9.250
9.400
9.210
9.300
25,133
-0.17(-1.80%)
Nov 30, 2018
9.270
9.470
9.270
9.470
26,291
+0.09(+0.96%)
Nov 29, 2018
9.120
9.460
9.120
9.380
44,923
+0.09(+0.97%)
Nov 28, 2018
9.460
9.460
9.160
9.290
19,660
-0.17(-1.80%)
Nov 27, 2018
9.570
9.570
9.340
9.460
19,003
-0.04(-0.42%)
Nov 26, 2018
9.720
9.750
9.450
9.500
16,708
-0.21(-2.16%)
Nov 23, 2018
9.680
9.790
9.680
9.710
4,870
-0.04(-0.41%)
Nov 22, 2018
9.740
9.840
9.660
9.750
8,501
-0.01(-0.10%)
Nov 21, 2018
9.960
9.960
9.680
9.760
31,391
-0.26(-2.59%)
Nov 20, 2018
9.790
10.04
9.790
10.02
71,737
+0.14(+1.42%)
Nov 19, 2018
9.430
9.880
9.420
9.880
23,277
+0.49(+5.22%)
Nov 16, 2018
9.430
9.540
9.330
9.390
79,708
-0.16(-1.68%)
Nov 15, 2018
9.520
9.730
9.520
9.550
22,838
-0.13(-1.34%)
Nov 14, 2018
9.870
9.870
9.640
9.680
28,876
-0.13(-1.33%)
Nov 13, 2018
9.640
9.910
9.460
9.810
37,888
+0.09(+0.93%)
Nov 12, 2018
9.850
9.850
9.620
9.720
19,794
-0.17(-1.72%)
Nov 09, 2018
9.840
9.910
9.780
9.890
27,386
+0.01(+0.10%)
Nov 08, 2018
9.890
9.950
9.840
9.880
38,938
-0.03(-0.30%)
Nov 07, 2018
9.940
9.940
9.870
9.910
53,955
-0.03(-0.30%)
Nov 06, 2018
9.800
9.950
9.680
9.940
29,840
+0.09(+0.91%)
Nov 05, 2018
9.560
9.920
9.560
9.850
28,017
+0.29(+3.03%)
Nov 02, 2018
9.310
9.560
9.310
9.560
23,454
-0.15(-1.54%)
Nov 01, 2018
8.900
9.790
8.900
9.710
55,239
+0.48(+5.20%)
Oct 31, 2018
8.670
9.300
8.670
9.230
44,029
+0.58(+6.71%)
Oct 30, 2018
8.700
8.780
8.640
8.650
16,727
-0.10(-1.14%)
Oct 29, 2018
8.750
8.850
8.620
8.750
37,107
+0.00(+0.00%)
Oct 26, 2018
9.050
9.150
8.630
8.750
72,410
-0.34(-3.74%)
Oct 25, 2018
9.120
9.120
9.020
9.090
79,004
-0.08(-0.87%)
Oct 24, 2018
9.280
9.290
9.140
9.170
28,169
-0.15(-1.61%)
Oct 23, 2018
9.340
9.350
9.030
9.320
35,894
-0.07(-0.75%)
Oct 22, 2018
9.570
9.570
9.280
9.390
58,901
-0.14(-1.47%)
Oct 19, 2018
9.550
9.580
9.500
9.530
17,422
+0.03(+0.32%)
Oct 18, 2018
9.510
9.550
9.500
9.500
14,595
+0.12(+1.28%)
Oct 17, 2018
9.530
9.530
9.350
9.380
35,219
-0.16(-1.68%)
Oct 16, 2018
9.540
9.570
9.500
9.540
23,815
-0.02(-0.21%)
Oct 15, 2018
9.730
9.730
9.450
9.560
24,419
-0.07(-0.73%)
Oct 12, 2018
9.710
9.800
9.620
9.630
23,152
-0.02(-0.21%)
Oct 11, 2018
9.540
9.890
9.540
9.650
87,827
-0.30(-3.02%)
Oct 10, 2018
10.00
10.01
9.860
9.950
124,494
-0.07(-0.70%)
Oct 09, 2018
10.00
10.02
10.00
10.02
50,680
+0.00(+0.00%)
Oct 05, 2018
10.02
10.02
10.02
0
-0.05(-0.50%)
Oct 04, 2018
10.00
10.16
10.00
10.07
93,021
+0.05(+0.50%)
Oct 03, 2018
10.12
10.12
9.960
10.02
54,179
-0.05(-0.50%)
Oct 02, 2018
9.890
10.10
9.880
10.07
50,411
+0.11(+1.10%)
Oct 01, 2018
10.00
10.10
9.750
9.960
87,704
+0.51(+5.40%)
Sep 28, 2018
9.370
9.500
9.370
9.450
8,395
+0.08(+0.85%)
Sep 27, 2018
9.180
9.400
9.120
9.370
13,419
+0.20(+2.18%)
Sep 26, 2018
9.150
9.200
9.120
9.170
17,740
-0.06(-0.65%)
Sep 25, 2018
9.440
9.440
9.220
9.230
15,951
-0.21(-2.22%)
Sep 24, 2018
9.500
9.530
9.410
9.440
27,284
-0.06(-0.63%)
Sep 21, 2018
9.430
9.510
9.280
9.500
58,814
+0.01(+0.11%)
Sep 20, 2018
9.460
9.640
9.460
9.490
37,630
-0.01(-0.11%)
Sep 19, 2018
9.530
9.540
9.490
9.500
38,150
-0.03(-0.31%)
Sep 18, 2018
9.630
9.630
9.520
9.530
13,730
-0.13(-1.35%)
Sep 17, 2018
9.750
9.960
9.660
9.660
23,578
-0.12(-1.23%)
Sep 14, 2018
9.670
9.810
9.630
9.780
13,852
+0.10(+1.03%)
Sep 13, 2018
9.750
9.830
9.660
9.680
28,823
-0.07(-0.72%)
Sep 12, 2018
9.750
9.870
9.660
9.750
25,775
-0.13(-1.32%)
Sep 11, 2018
9.950
9.950
9.780
9.880
23,844
-0.08(-0.80%)
Sep 10, 2018
10.00
10.03
9.920
9.960
20,406
-0.07(-0.70%)
Sep 07, 2018
10.03
10.09
10.00
10.03
11,074
+0.03(+0.30%)
Sep 06, 2018
10.00
10.09
10.00
10.00
35,848
+0.00(+0.00%)
Sep 05, 2018
9.930
10.00
9.930
10.00
38,308
+0.08(+0.81%)
Sep 04, 2018
9.920
10.00
9.920
9.920
27,416
-0.05(-0.50%)
Aug 31, 2018
9.970
9.970
9.970
0
-0.02(-0.20%)
Aug 30, 2018
10.01
10.07
9.970
9.990
44,616
-0.03(-0.30%)
Aug 29, 2018
9.850
10.08
9.850
10.02
45,854
+0.16(+1.62%)
Aug 28, 2018
9.410
9.930
9.330
9.860
81,741
+0.39(+4.12%)
Aug 27, 2018
9.340
9.490
9.300
9.470
22,411
+0.17(+1.83%)
Aug 24, 2018
9.360
9.360
9.150
9.300
38,717
-0.08(-0.85%)
Aug 23, 2018
9.100
9.430
8.880
9.380
52,726
+0.26(+2.85%)
Aug 22, 2018
9.270
9.340
9.060
9.120
29,922
-0.17(-1.83%)
Aug 21, 2018
9.150
9.340
9.090
9.290
59,340
+0.19(+2.09%)
Aug 20, 2018
9.090
9.200
9.040
9.100
28,139
+0.01(+0.11%)
Aug 17, 2018
9.020
9.100
8.990
9.090
17,259
+0.05(+0.55%)
Aug 16, 2018
9.040
9.150
8.920
9.040
41,541
-0.02(-0.22%)
Aug 15, 2018
9.120
9.150
9.000
9.060
26,375
-0.06(-0.66%)
Aug 14, 2018
9.170
9.200
9.120
9.120
25,302
-0.07(-0.76%)
Aug 13, 2018
9.190
9.250
9.170
9.190
42,290
-0.01(-0.11%)
Aug 10, 2018
9.130
9.200
9.030
9.200
33,757
+0.08(+0.88%)
Aug 09, 2018
9.000
9.320
8.980
9.120
44,595
+0.15(+1.67%)
Aug 08, 2018
8.960
9.090
8.830
8.970
44,014
+0.02(+0.22%)
Aug 07, 2018
8.950
9.050
8.910
8.950
31,449
-0.12(-1.32%)
Aug 03, 2018
9.070
9.070
9.070
0
+0.16(+1.80%)
Aug 02, 2018
9.500
9.500
8.830
8.910
96,067
-0.59(-6.21%)
Aug 01, 2018
9.330
9.530
9.330
9.500
51,278
+0.15(+1.60%)
Jul 31, 2018
9.460
9.510
9.340
9.350
29,842
-0.12(-1.27%)
Jul 30, 2018
9.430
9.500
9.430
9.470
37,332
-0.02(-0.21%)
Jul 27, 2018
9.450
9.530
9.440
9.490
22,200
+0.05(+0.53%)
Jul 26, 2018
9.310
9.440
9.260
9.440
72,376
+0.13(+1.40%)
Jul 25, 2018
9.470
9.470
9.260
9.310
38,186
-0.16(-1.69%)
Jul 24, 2018
9.540
9.600
9.430
9.470
34,790
-0.04(-0.42%)
Jul 23, 2018
9.500
9.590
9.440
9.510
23,401
+0.01(+0.11%)
Jul 20, 2018
9.560
9.750
9.500
9.500
30,857
-0.21(-2.16%)
Jul 19, 2018
9.500
9.840
9.500
9.710
39,457
+0.17(+1.78%)
Jul 18, 2018
9.460
9.540
9.360
9.540
26,281
+0.11(+1.17%)
Jul 17, 2018
9.380
9.470
9.345
9.430
22,433
+0.02(+0.21%)
Jul 16, 2018
9.200
9.480
9.200
9.410
54,627
+0.24(+2.62%)
Jul 13, 2018
9.010
9.230
9.010
9.170
22,746
+0.15(+1.66%)
Jul 12, 2018
9.220
9.230
9.000
9.020
41,890
-0.20(-2.17%)
Jul 11, 2018
9.020
9.250
9.020
9.220
45,661
+0.16(+1.77%)
Jul 10, 2018
8.960
9.110
8.960
9.060
46,111
+0.09(+1.00%)
Jul 09, 2018
8.920
8.950
8.920
8.970
44,039
+0.05(+0.56%)
Jul 06, 2018
8.810
8.940
8.810
8.920
41,166
+0.13(+1.48%)
Jul 05, 2018
8.740
8.830
8.730
8.790
33,089
+0.06(+0.69%)
Jul 04, 2018
8.750
8.850
8.700
8.730
43,240
-0.08(-0.91%)
Jul 03, 2018
8.730
8.930
8.710
8.810
64,613
-0.08(-0.90%)
Jun 29, 2018
8.890
8.890
8.890
0
+0.08(+0.91%)
Jun 28, 2018
8.810
8.850
8.740
8.810
41,432
+0.00(+0.00%)
Jun 27, 2018
8.800
8.850
8.780
8.810
21,066
+0.02(+0.23%)
Jun 26, 2018
8.850
8.890
8.760
8.790
201,347
-0.05(-0.57%)
Jun 25, 2018
8.870
8.930
8.820
8.840
45,316
-0.02(-0.23%)
Jun 22, 2018
8.950
8.950
8.810
8.860
14,839
-0.05(-0.56%)
Jun 21, 2018
8.880
9.000
8.880
8.910
28,234
-0.06(-0.67%)
Jun 20, 2018
8.900
9.005
8.900
8.970
36,735
+0.09(+1.01%)
Jun 19, 2018
8.920
8.950
8.860
8.880
107,730
-0.09(-1.00%)
Jun 18, 2018
8.930
9.000
8.930
8.970
27,543
-0.05(-0.55%)
Jun 15, 2018
9.030
8.960
9.020
316,582
+0.00(+0.00%)
Jun 14, 2018
9.050
9.050
9.000
9.020
68,461
-0.03(-0.33%)
Jun 13, 2018
9.100
9.100
9.000
9.050
33,720
-0.08(-0.88%)
Jun 12, 2018
9.180
9.190
9.050
9.130
36,426
-0.05(-0.54%)
Jun 11, 2018
9.270
9.300
9.120
9.180
23,888
-0.10(-1.08%)
Jun 08, 2018
9.160
9.300
9.160
9.280
32,876
+0.03(+0.32%)
Jun 07, 2018
9.250
9.250
9.210
9.250
27,197
+0.00(+0.00%)
Jun 06, 2018
9.260
9.270
9.170
9.250
21,697
+0.01(+0.11%)
Jun 05, 2018
9.270
9.280
9.200
9.240
26,487
-0.04(-0.43%)
Jun 04, 2018
9.290
9.290
9.230
9.280
17,190
-0.01(-0.11%)
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.