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
Consumer Portfol
(NQ:
CPSS
)
10.01
-0.02 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
3.310
3.355
3.250
3.260
59,700
-0.08(-2.40%)
May 30, 2019
3.460
3.460
3.339
3.340
31,433
-0.06(-1.76%)
May 29, 2019
3.490
3.490
3.400
3.400
12,977
-0.01(-0.29%)
May 28, 2019
3.443
3.496
3.350
3.410
9,400
-0.04(-1.16%)
May 24, 2019
3.445
3.480
3.308
3.450
22,600
+0.02(+0.58%)
May 23, 2019
3.530
3.530
3.430
3.430
2,806
-0.05(-1.44%)
May 22, 2019
3.490
3.540
3.400
3.480
23,329
-0.07(-1.97%)
May 21, 2019
3.550
3.550
3.510
3.550
10,260
-0.08(-2.07%)
May 20, 2019
3.630
3.730
3.590
3.625
7,445
+0.10(+2.98%)
May 17, 2019
3.580
3.580
3.430
3.520
4,000
-0.02(-0.56%)
May 16, 2019
3.700
3.700
3.540
3.540
1,974,247
-0.02(-0.70%)
May 15, 2019
3.630
3.680
3.565
3.565
8,734
-0.08(-2.33%)
May 14, 2019
3.560
3.650
3.560
3.650
7,319
+0.01(+0.27%)
May 13, 2019
3.520
3.640
3.500
3.640
1,440
+0.05(+1.39%)
May 10, 2019
3.630
3.680
3.570
3.590
17,600
-0.05(-1.37%)
May 09, 2019
3.870
3.870
3.570
3.640
18,969
-0.33(-8.31%)
May 08, 2019
3.573
3.970
3.568
3.970
49,627
+0.34(+9.37%)
May 07, 2019
3.610
3.645
3.507
3.630
6,307
+0.07(+1.97%)
May 06, 2019
3.450
3.590
3.450
3.560
18,728
+0.08(+2.30%)
May 03, 2019
3.630
3.630
3.448
3.480
17,300
+0.06(+1.75%)
May 02, 2019
3.430
3.490
3.410
3.420
8,514
-0.10(-2.84%)
May 01, 2019
3.500
3.520
3.500
3.520
2,083
+0.00(+0.00%)
Apr 30, 2019
3.510
3.530
3.410
3.520
36,580
-0.01(-0.28%)
Apr 29, 2019
3.470
3.550
3.400
3.530
88,413
+0.03(+0.86%)
Apr 26, 2019
3.600
3.660
3.480
3.500
66,500
+0.13(+3.86%)
Apr 25, 2019
3.400
3.470
3.370
3.370
13,120
-0.03(-0.88%)
Apr 24, 2019
3.480
3.480
3.400
3.400
13,151
-0.08(-2.30%)
Apr 23, 2019
3.480
3.510
3.460
3.480
10,872
+0.06(+1.75%)
Apr 22, 2019
3.470
3.510
3.302
3.420
21,068
-0.13(-3.66%)
Apr 18, 2019
3.630
3.660
3.530
3.550
4,100
-0.10(-2.74%)
Apr 17, 2019
3.610
3.650
3.610
3.650
6,992
+0.02(+0.55%)
Apr 16, 2019
3.580
3.660
3.580
3.630
6,059
+0.03(+0.83%)
Apr 15, 2019
3.630
3.630
3.585
3.600
6,248
+0.06(+1.69%)
Apr 12, 2019
3.612
3.612
3.510
3.540
10,400
-0.07(-1.94%)
Apr 11, 2019
3.700
3.700
3.610
3.610
4,243
-0.01(-0.28%)
Apr 10, 2019
3.730
3.730
3.620
3.620
4,609
+0.02(+0.56%)
Apr 09, 2019
3.740
3.740
3.600
3.600
5,927
-0.09(-2.44%)
Apr 08, 2019
3.690
3.760
3.660
3.690
12,949
+0.01(+0.27%)
Apr 05, 2019
3.790
3.820
3.610
3.680
9,400
+0.03(+0.82%)
Apr 04, 2019
3.610
3.670
3.585
3.650
8,210
+0.10(+2.82%)
Apr 03, 2019
3.600
3.600
3.550
3.550
3,483
+0.00(+0.00%)
Apr 02, 2019
3.560
3.560
3.470
3.550
6,847
-0.06(-1.66%)
Apr 01, 2019
3.500
3.640
3.490
3.610
18,460
+0.12(+3.44%)
Mar 29, 2019
3.610
3.660
3.490
3.490
11,200
-0.06(-1.69%)
Mar 28, 2019
3.640
3.650
3.550
3.550
6,972
-0.01(-0.28%)
Mar 27, 2019
3.580
3.650
3.560
3.560
3,051
+0.02(+0.56%)
Mar 26, 2019
3.630
3.660
3.530
3.540
23,425
-0.06(-1.67%)
Mar 25, 2019
3.770
3.870
3.570
3.600
41,638
-0.24(-6.25%)
Mar 22, 2019
4.040
4.140
3.790
3.840
23,200
-0.19(-4.71%)
Mar 21, 2019
4.350
4.350
4.030
4.030
19,428
-0.30(-6.93%)
Mar 20, 2019
4.400
4.400
4.300
4.330
4,288
+0.01(+0.23%)
Mar 19, 2019
4.480
4.480
4.275
4.320
14,236
-0.11(-2.48%)
Mar 18, 2019
4.500
4.500
4.360
4.430
41,369
+0.02(+0.45%)
Mar 15, 2019
4.310
4.420
4.280
4.410
34,500
+0.01(+0.23%)
Mar 14, 2019
4.450
4.460
4.300
4.400
56,245
+0.01(+0.23%)
Mar 13, 2019
4.421
4.421
4.240
4.390
14,518
+0.08(+1.86%)
Mar 12, 2019
4.370
4.650
4.300
4.310
65,075
-0.09(-2.05%)
Mar 11, 2019
4.240
4.500
3.970
4.400
112,526
+0.20(+4.76%)
Mar 08, 2019
3.990
4.240
3.920
4.200
37,700
+0.15(+3.70%)
Mar 07, 2019
4.000
4.120
3.860
4.050
37,042
+0.09(+2.27%)
Mar 06, 2019
4.030
4.050
3.810
3.960
62,378
-0.07(-1.74%)
Mar 05, 2019
4.090
4.130
3.840
4.030
134,657
-0.03(-0.74%)
Mar 04, 2019
4.190
4.250
3.880
4.060
56,220
-0.14(-3.33%)
Mar 01, 2019
4.250
4.250
4.160
4.200
28,900
-0.01(-0.24%)
Feb 28, 2019
4.280
4.290
4.210
4.210
15,793
+0.01(+0.24%)
Feb 27, 2019
4.035
4.240
4.035
4.200
19,621
+0.09(+2.19%)
Feb 26, 2019
4.150
4.150
4.100
4.110
26,540
+0.00(+0.00%)
Feb 25, 2019
4.208
4.208
4.040
4.110
20,853
+0.08(+1.99%)
Feb 22, 2019
4.240
4.250
4.010
4.030
25,800
-0.23(-5.40%)
Feb 21, 2019
4.200
4.290
4.190
4.260
29,699
+0.08(+1.91%)
Feb 20, 2019
4.140
4.280
4.140
4.180
43,953
+0.03(+0.72%)
Feb 19, 2019
4.190
4.200
4.140
4.150
29,727
-0.02(-0.48%)
Feb 15, 2019
4.140
4.200
4.120
4.170
42,400
+0.06(+1.46%)
Feb 14, 2019
4.150
4.180
4.050
4.110
41,286
+0.16(+4.05%)
Feb 13, 2019
4.080
4.140
3.930
3.950
34,706
-0.19(-4.59%)
Feb 12, 2019
4.130
4.180
4.080
4.140
54,606
+0.05(+1.22%)
Feb 11, 2019
4.080
4.120
4.080
4.090
22,489
+0.03(+0.74%)
Feb 08, 2019
3.990
4.100
3.990
4.060
26,600
+0.08(+2.01%)
Feb 07, 2019
3.900
3.990
3.900
3.980
37,748
+0.08(+2.05%)
Feb 06, 2019
3.850
3.900
3.850
3.900
15,504
+0.04(+1.04%)
Feb 05, 2019
3.960
3.960
3.850
3.860
18,424
-0.03(-0.77%)
Feb 04, 2019
3.830
3.970
3.790
3.890
29,137
+0.06(+1.57%)
Feb 01, 2019
3.830
3.890
3.830
3.830
23,500
-0.01(-0.26%)
Jan 31, 2019
3.840
3.850
3.787
3.840
4,635
-0.02(-0.52%)
Jan 30, 2019
3.810
3.870
3.810
3.860
18,678
+0.05(+1.31%)
Jan 29, 2019
3.690
3.880
3.680
3.810
83,992
+0.10(+2.70%)
Jan 28, 2019
3.650
3.730
3.650
3.710
28,914
+0.06(+1.64%)
Jan 25, 2019
3.740
3.750
3.650
3.650
19,300
-0.07(-1.88%)
Jan 24, 2019
3.720
3.780
3.680
3.720
14,903
+0.00(+0.00%)
Jan 23, 2019
3.700
3.780
3.700
3.720
29,063
+0.02(+0.54%)
Jan 22, 2019
3.700
3.720
3.650
3.700
29,203
+0.00(+0.00%)
Jan 18, 2019
3.670
3.750
3.670
3.700
79,900
-0.01(-0.27%)
Jan 17, 2019
3.630
3.730
3.630
3.710
38,448
+0.03(+0.82%)
Jan 16, 2019
3.600
3.701
3.598
3.680
41,266
+0.08(+2.22%)
Jan 15, 2019
3.620
3.650
3.590
3.600
17,897
-0.02(-0.55%)
Jan 14, 2019
3.593
3.650
3.593
3.620
10,687
+0.00(+0.00%)
Jan 11, 2019
3.650
3.650
3.610
3.620
12,700
+0.02(+0.56%)
Jan 10, 2019
3.550
3.665
3.550
3.600
39,499
+0.04(+1.12%)
Jan 09, 2019
3.580
3.680
3.560
3.560
36,010
+0.01(+0.28%)
Jan 08, 2019
3.560
3.592
3.530
3.550
10,024
-0.01(-0.28%)
Jan 07, 2019
3.510
3.600
3.340
3.560
27,411
+0.03(+0.85%)
Jan 04, 2019
3.400
3.590
3.390
3.530
19,100
+0.16(+4.75%)
Jan 03, 2019
3.220
3.390
3.220
3.370
39,767
+0.10(+3.06%)
Jan 02, 2019
3.010
3.290
3.010
3.270
21,958
+0.26(+8.64%)
Dec 31, 2018
3.180
3.260
3.010
3.010
52,700
-0.17(-5.35%)
Dec 28, 2018
3.010
3.230
3.010
3.180
22,300
+0.17(+5.65%)
Dec 27, 2018
3.020
3.140
2.990
3.010
79,245
-0.04(-1.31%)
Dec 26, 2018
3.150
3.240
3.000
3.050
42,529
-0.09(-2.87%)
Dec 24, 2018
3.170
3.240
3.085
3.140
4,600
-0.03(-0.95%)
Dec 21, 2018
3.170
3.330
3.060
3.170
84,200
+0.01(+0.32%)
Dec 20, 2018
3.330
3.520
3.150
3.160
18,332
-0.14(-4.24%)
Dec 19, 2018
3.350
3.400
3.270
3.300
18,236
-0.05(-1.49%)
Dec 18, 2018
3.400
3.540
3.350
3.350
8,074
-0.05(-1.47%)
Dec 17, 2018
3.380
3.430
3.360
3.400
41,866
-0.01(-0.29%)
Dec 14, 2018
3.330
3.480
3.330
3.410
77,000
+0.07(+2.10%)
Dec 13, 2018
3.380
3.447
3.330
3.340
26,498
-0.06(-1.76%)
Dec 12, 2018
3.550
3.602
3.400
3.400
17,119
-0.12(-3.41%)
Dec 11, 2018
3.520
3.540
3.520
3.520
9,647
+0.00(+0.00%)
Dec 10, 2018
3.520
3.710
3.520
3.520
7,491
-0.02(-0.56%)
Dec 07, 2018
3.620
3.700
3.540
3.540
5,300
-0.01(-0.28%)
Dec 06, 2018
3.550
3.660
3.550
3.550
9,579
-0.03(-0.84%)
Dec 04, 2018
3.600
3.670
3.530
3.580
9,000
+0.01(+0.28%)
Dec 03, 2018
3.640
3.740
3.510
3.570
18,323
-0.05(-1.38%)
Nov 30, 2018
3.740
3.750
3.620
3.620
22,100
-0.12(-3.21%)
Nov 29, 2018
3.650
3.750
3.650
3.740
13,615
+0.11(+3.03%)
Nov 28, 2018
3.700
3.750
3.630
3.630
9,489
-0.01(-0.27%)
Nov 27, 2018
3.887
3.905
3.640
3.640
16,123
-0.20(-5.21%)
Nov 26, 2018
3.750
3.980
3.750
3.840
14,765
-0.04(-1.03%)
Nov 23, 2018
3.901
3.901
3.835
3.880
4,900
+0.10(+2.65%)
Nov 21, 2018
3.780
3.780
3.780
0
+0.03(+0.80%)
Nov 20, 2018
3.740
3.930
3.685
3.750
20,860
-0.07(-1.83%)
Nov 19, 2018
3.510
3.860
3.390
3.820
23,850
+0.27(+7.61%)
Nov 16, 2018
3.930
3.960
3.550
3.550
34,200
-0.24(-6.33%)
Nov 15, 2018
3.970
3.970
3.780
3.790
24,047
-0.04(-1.04%)
Nov 14, 2018
3.991
3.991
3.820
3.830
9,168
+0.01(+0.26%)
Nov 13, 2018
3.770
3.960
3.770
3.820
12,238
+0.03(+0.79%)
Nov 12, 2018
3.770
3.970
3.770
3.790
13,328
+0.06(+1.61%)
Nov 09, 2018
3.870
4.025
3.730
3.730
8,300
-0.15(-3.87%)
Nov 08, 2018
3.870
4.060
3.870
3.880
17,293
-0.01(-0.26%)
Nov 07, 2018
3.980
4.060
3.890
3.890
24,588
-0.10(-2.51%)
Nov 06, 2018
3.910
3.990
3.910
3.990
15,639
+0.08(+2.05%)
Nov 05, 2018
3.900
3.990
3.900
3.910
14,200
+0.02(+0.51%)
Nov 02, 2018
3.980
4.000
3.890
3.890
15,400
-0.02(-0.51%)
Nov 01, 2018
3.890
3.990
3.890
3.910
14,107
+0.00(+0.00%)
Oct 31, 2018
3.970
3.990
3.910
3.910
6,677
-0.08(-2.01%)
Oct 30, 2018
3.710
3.990
3.710
3.990
24,644
+0.28(+7.55%)
Oct 29, 2018
3.710
3.920
3.710
3.710
13,866
+0.00(+0.00%)
Oct 26, 2018
3.510
3.740
3.510
3.710
12,200
+0.20(+5.70%)
Oct 25, 2018
3.950
3.950
3.510
3.510
12,932
-0.09(-2.50%)
Oct 24, 2018
3.720
3.840
3.600
3.600
18,906
-0.04(-1.10%)
Oct 23, 2018
3.565
3.910
3.565
3.640
37,853
-0.01(-0.27%)
Oct 22, 2018
3.720
3.800
3.630
3.650
13,598
-0.07(-1.88%)
Oct 19, 2018
3.590
3.720
3.430
3.720
10,500
+0.16(+4.49%)
Oct 18, 2018
3.640
3.700
3.560
3.560
13,615
-0.08(-2.20%)
Oct 17, 2018
3.590
3.761
3.510
3.640
12,334
+0.03(+0.83%)
Oct 16, 2018
3.510
3.750
3.510
3.610
9,099
+0.13(+3.74%)
Oct 15, 2018
3.430
3.500
3.420
3.480
25,610
+0.09(+2.65%)
Oct 12, 2018
3.310
3.440
3.300
3.390
53,700
+0.09(+2.73%)
Oct 11, 2018
3.340
3.439
3.300
3.300
24,999
-0.04(-1.20%)
Oct 10, 2018
3.620
3.740
3.340
3.340
71,086
-0.23(-6.44%)
Oct 09, 2018
3.720
3.800
3.510
3.570
31,264
+0.00(+0.00%)
Oct 08, 2018
3.570
3.650
3.550
3.570
7,247
+0.00(+0.00%)
Oct 05, 2018
3.570
3.630
3.530
3.570
17,500
-0.03(-0.83%)
Oct 04, 2018
3.600
3.730
3.600
3.600
16,300
+0.00(+0.00%)
Oct 03, 2018
3.720
3.731
3.600
3.600
6,358
-0.10(-2.70%)
Oct 02, 2018
3.560
3.780
3.560
3.700
6,548
+0.15(+4.23%)
Oct 01, 2018
3.710
3.799
3.550
3.550
10,786
-0.15(-4.05%)
Sep 28, 2018
3.810
3.810
3.600
3.700
14,300
+0.05(+1.37%)
Sep 27, 2018
3.810
3.900
3.650
3.650
6,556
-0.15(-3.95%)
Sep 26, 2018
3.870
3.960
3.800
3.800
18,923
-0.05(-1.30%)
Sep 25, 2018
4.021
4.021
3.850
3.850
12,921
+0.00(+0.00%)
Sep 24, 2018
4.010
4.050
3.830
3.850
16,889
-0.16(-3.99%)
Sep 21, 2018
3.970
4.060
3.860
4.010
66,600
+0.09(+2.30%)
Sep 20, 2018
3.870
4.040
3.870
3.920
44,474
-0.01(-0.25%)
Sep 19, 2018
3.920
3.990
3.920
3.930
15,155
+0.03(+0.77%)
Sep 18, 2018
3.870
3.980
3.865
3.900
13,424
+0.03(+0.78%)
Sep 17, 2018
3.980
3.980
3.820
3.870
17,702
+0.01(+0.26%)
Sep 14, 2018
3.880
3.990
3.810
3.860
23,300
-0.02(-0.52%)
Sep 13, 2018
3.930
4.050
3.880
3.880
27,895
-0.06(-1.52%)
Sep 12, 2018
3.920
4.050
3.800
3.940
24,062
+0.04(+1.03%)
Sep 11, 2018
3.861
4.060
3.846
3.900
32,709
+0.08(+2.09%)
Sep 10, 2018
3.980
4.060
3.800
3.820
33,656
-0.17(-4.26%)
Sep 07, 2018
3.830
4.070
3.830
3.990
26,300
+0.18(+4.72%)
Sep 06, 2018
3.940
4.080
3.640
3.810
37,786
-0.09(-2.31%)
Sep 05, 2018
4.090
4.145
3.900
3.900
18,301
-0.14(-3.47%)
Sep 04, 2018
3.900
4.050
3.900
4.040
22,478
+0.18(+4.66%)
Aug 31, 2018
3.860
3.860
3.860
0
+0.08(+2.12%)
Aug 30, 2018
3.680
3.880
3.680
3.780
33,533
+0.00(+0.00%)
Aug 29, 2018
3.720
3.830
3.680
3.780
18,840
+0.07(+1.89%)
Aug 28, 2018
3.650
3.835
3.650
3.710
19,367
+0.05(+1.37%)
Aug 27, 2018
3.610
3.790
3.610
3.660
36,469
+0.07(+1.95%)
Aug 24, 2018
3.600
3.830
3.580
3.590
37,000
-0.02(-0.55%)
Aug 23, 2018
3.600
3.700
3.550
3.610
26,627
+0.02(+0.55%)
Aug 22, 2018
3.590
3.693
3.470
3.590
61,561
+0.02(+0.56%)
Aug 21, 2018
3.440
3.610
3.380
3.570
50,432
+0.16(+4.69%)
Aug 20, 2018
3.480
3.500
3.350
3.410
45,683
+0.00(+0.00%)
Aug 17, 2018
3.530
3.590
3.350
3.410
10,500
+0.04(+1.19%)
Aug 16, 2018
3.350
3.600
3.330
3.370
69,553
+0.02(+0.60%)
Aug 15, 2018
3.350
3.410
3.230
3.350
27,488
-0.04(-1.18%)
Aug 14, 2018
3.260
3.390
3.220
3.390
36,540
+0.17(+5.28%)
Aug 13, 2018
3.380
3.500
3.200
3.220
54,573
-0.20(-5.85%)
Aug 10, 2018
3.430
3.590
3.360
3.420
22,600
-0.07(-1.97%)
Aug 09, 2018
3.520
3.600
3.410
3.489
24,530
-0.04(-1.17%)
Aug 08, 2018
3.390
3.650
3.385
3.530
50,185
+0.10(+3.07%)
Aug 07, 2018
3.440
3.493
3.365
3.425
49,964
+0.04(+1.33%)
Aug 06, 2018
3.390
3.550
3.320
3.380
56,522
+0.03(+0.90%)
Aug 03, 2018
3.330
3.410
3.330
3.350
6,900
-0.02(-0.59%)
Aug 02, 2018
3.550
3.560
3.350
3.370
40,283
-0.20(-5.60%)
Aug 01, 2018
3.409
3.570
3.409
3.570
13,841
+0.22(+6.57%)
Jul 31, 2018
3.210
3.380
3.180
3.350
53,507
+0.17(+5.35%)
Jul 30, 2018
3.300
3.300
3.180
3.180
7,780
-0.11(-3.34%)
Jul 27, 2018
3.385
3.385
3.270
3.290
22,600
-0.08(-2.37%)
Jul 26, 2018
3.450
3.560
3.350
3.370
24,074
-0.19(-5.34%)
Jul 25, 2018
3.458
3.570
3.430
3.560
16,156
+0.12(+3.49%)
Jul 24, 2018
3.340
3.520
3.340
3.440
39,417
+0.11(+3.30%)
Jul 23, 2018
3.440
3.555
3.290
3.330
53,130
-0.09(-2.63%)
Jul 20, 2018
3.610
3.620
3.420
3.420
18,536
-0.18(-5.00%)
Jul 19, 2018
3.500
3.650
3.500
3.600
14,126
+0.03(+0.84%)
Jul 18, 2018
3.590
3.660
3.500
3.570
18,712
-0.01(-0.28%)
Jul 17, 2018
3.760
3.760
3.550
3.580
22,686
-0.07(-1.92%)
Jul 16, 2018
3.720
3.780
3.620
3.650
20,691
-0.04(-1.08%)
Jul 13, 2018
3.840
3.860
3.650
3.690
8,392
-0.14(-3.66%)
Jul 12, 2018
3.950
4.050
3.810
3.830
37,383
-0.08(-2.05%)
Jul 11, 2018
4.050
4.050
3.851
3.910
20,730
-0.05(-1.26%)
Jul 10, 2018
4.150
4.150
3.920
3.960
44,386
-0.15(-3.65%)
Jul 09, 2018
4.120
4.160
4.050
4.110
10,926
-0.03(-0.72%)
Jul 06, 2018
4.170
4.190
4.110
4.140
6,084
+0.01(+0.24%)
Jul 05, 2018
4.130
4.190
4.100
4.130
10,119
-0.03(-0.72%)
Jul 03, 2018
4.160
4.160
4.160
0
+0.06(+1.46%)
Jul 02, 2018
4.078
4.165
4.050
4.100
11,543
+0.03(+0.74%)
Jun 29, 2018
4.050
4.180
4.040
4.070
4,229
+0.04(+0.99%)
Jun 28, 2018
4.050
4.100
4.030
4.030
5,463
-0.02(-0.62%)
Jun 27, 2018
4.220
4.290
4.045
4.055
8,401
-0.21(-5.04%)
Jun 26, 2018
4.190
4.270
4.170
4.270
8,708
+0.06(+1.43%)
Jun 25, 2018
4.260
4.320
4.180
4.210
3,168
-0.01(-0.24%)
Jun 22, 2018
4.140
4.440
4.130
4.220
43,790
+0.11(+2.68%)
Jun 21, 2018
4.120
4.221
4.087
4.110
23,404
-0.04(-0.88%)
Jun 20, 2018
4.150
4.280
4.040
4.146
25,142
-0.00(-0.08%)
Jun 19, 2018
4.130
4.260
4.110
4.150
23,740
+0.03(+0.73%)
Jun 18, 2018
4.170
4.365
4.090
4.120
32,346
-0.08(-1.90%)
Jun 15, 2018
4.120
4.080
4.200
29,756
+0.08(+1.94%)
Jun 14, 2018
4.250
4.400
4.090
4.120
40,398
-0.15(-3.51%)
Jun 13, 2018
4.360
4.480
4.250
4.270
47,839
-0.08(-1.84%)
Jun 12, 2018
4.340
4.480
4.340
4.350
28,359
+0.01(+0.23%)
Jun 11, 2018
4.320
4.438
4.240
4.340
118,486
+0.05(+1.17%)
Jun 08, 2018
4.160
4.350
4.070
4.290
91,998
+0.27(+6.72%)
Jun 07, 2018
3.970
4.250
3.970
4.020
31,611
+0.05(+1.26%)
Jun 06, 2018
3.940
4.210
3.870
3.970
56,145
+0.01(+0.25%)
Jun 05, 2018
3.902
4.000
3.860
3.960
22,632
+0.06(+1.54%)
Jun 04, 2018
3.970
4.150
3.890
3.900
39,024
-0.10(-2.50%)
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.