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
Cresud Sacif ADR
(NQ:
CRESY
)
9.900
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 29, 2020
3.020
3.020
2.725
2.786
870,246
-0.20(-6.69%)
May 28, 2020
3.133
3.133
2.916
2.985
185,436
-0.14(-4.44%)
May 27, 2020
3.124
3.171
2.985
3.124
244,358
+0.08(+2.56%)
May 26, 2020
3.089
3.298
3.046
3.046
150,602
+0.00(+0.00%)
May 22, 2020
3.046
3.131
2.898
3.046
216,870
-0.01(-0.28%)
May 21, 2020
3.081
3.170
2.959
3.055
220,347
-0.04(-1.40%)
May 20, 2020
3.029
3.180
2.959
3.098
121,595
+0.07(+2.29%)
May 19, 2020
2.994
3.150
2.924
3.029
125,010
+0.03(+1.16%)
May 18, 2020
2.907
3.072
2.864
2.994
283,205
+0.20(+7.14%)
May 15, 2020
2.777
2.903
2.716
2.794
286,586
+0.02(+0.63%)
May 14, 2020
2.890
2.933
2.708
2.777
329,498
-0.16(-5.60%)
May 13, 2020
3.280
3.280
2.898
2.942
318,905
-0.29(-8.87%)
May 12, 2020
2.968
3.289
2.933
3.228
373,930
+0.25(+8.46%)
May 11, 2020
2.768
2.994
2.621
2.977
216,948
+0.19(+6.85%)
May 08, 2020
2.621
2.805
2.534
2.786
218,368
+0.24(+9.56%)
May 07, 2020
2.473
2.664
2.456
2.543
298,080
+0.10(+3.90%)
May 06, 2020
2.560
2.595
2.439
2.447
311,587
-0.11(-4.41%)
May 05, 2020
2.699
2.794
2.499
2.560
259,299
-0.10(-3.91%)
May 04, 2020
2.508
2.690
2.491
2.664
183,053
+0.10(+4.07%)
May 01, 2020
2.725
2.725
2.447
2.560
286,701
-0.19(-6.94%)
Apr 30, 2020
2.751
2.794
2.647
2.751
186,994
-0.01(-0.31%)
Apr 29, 2020
2.655
2.868
2.655
2.760
346,791
+0.13(+4.95%)
Apr 28, 2020
2.655
2.668
2.551
2.629
340,546
+0.04(+1.68%)
Apr 27, 2020
2.551
2.664
2.518
2.586
237,151
+0.07(+2.76%)
Apr 24, 2020
2.594
2.595
2.447
2.517
96,796
-0.05(-2.03%)
Apr 23, 2020
2.586
2.655
2.491
2.569
105,286
+0.05(+2.07%)
Apr 22, 2020
2.595
2.673
2.491
2.517
145,125
-0.03(-1.02%)
Apr 21, 2020
2.655
2.734
2.517
2.543
211,818
-0.07(-2.66%)
Apr 20, 2020
2.673
2.864
2.612
2.612
319,542
-0.17(-6.23%)
Apr 17, 2020
2.864
3.081
2.760
2.786
104,286
-0.02(-0.62%)
Apr 16, 2020
2.725
2.881
2.595
2.803
139,721
+0.08(+2.87%)
Apr 15, 2020
2.829
2.864
2.647
2.725
158,898
-0.14(-4.85%)
Apr 14, 2020
3.055
3.167
2.846
2.864
100,246
+0.00(+0.00%)
Apr 13, 2020
3.003
3.005
2.838
2.864
111,713
-0.10(-3.51%)
Apr 09, 2020
2.951
3.185
2.829
2.968
222,631
+0.11(+3.95%)
Apr 08, 2020
2.794
2.933
2.794
2.855
132,504
+0.08(+2.81%)
Apr 07, 2020
2.777
2.890
2.655
2.777
285,291
+0.10(+3.90%)
Apr 06, 2020
2.777
2.933
2.638
2.673
141,326
-0.03(-1.28%)
Apr 03, 2020
2.803
2.814
2.586
2.708
250,403
-0.08(-2.80%)
Apr 02, 2020
2.924
2.942
2.699
2.786
144,036
-0.13(-4.46%)
Apr 01, 2020
2.924
2.924
2.742
2.916
160,662
-0.10(-3.45%)
Mar 31, 2020
2.768
3.063
2.760
3.020
222,563
+0.26(+9.43%)
Mar 30, 2020
2.690
2.817
2.670
2.760
87,122
+0.07(+2.58%)
Mar 27, 2020
2.864
3.020
2.560
2.690
268,379
-0.20(-6.91%)
Mar 26, 2020
2.768
3.115
2.708
2.890
281,991
+0.10(+3.42%)
Mar 25, 2020
2.213
2.898
2.213
2.794
529,872
+0.59(+26.77%)
Mar 24, 2020
2.083
2.282
2.031
2.204
424,509
+0.13(+6.28%)
Mar 23, 2020
2.352
2.357
2.009
2.074
453,408
-0.31(-13.09%)
Mar 20, 2020
2.369
2.527
2.274
2.386
406,199
+0.11(+4.96%)
Mar 19, 2020
2.404
2.534
2.274
2.274
315,006
-0.16(-6.43%)
Mar 18, 2020
2.716
2.760
2.395
2.430
626,049
-0.54(-18.13%)
Mar 17, 2020
2.794
3.072
2.690
2.968
452,181
+0.10(+3.32%)
Mar 16, 2020
2.820
2.985
2.603
2.872
407,975
-0.35(-10.78%)
Mar 13, 2020
3.332
3.489
3.063
3.220
434,431
-0.06(-1.85%)
Mar 12, 2020
3.272
3.384
3.141
3.280
558,331
-0.34(-9.35%)
Mar 11, 2020
3.905
3.911
3.541
3.619
310,162
-0.42(-10.32%)
Mar 10, 2020
3.749
4.061
3.688
4.035
283,858
+0.33(+8.90%)
Mar 09, 2020
4.079
4.108
3.653
3.706
438,775
-0.52(-12.32%)
Mar 06, 2020
4.226
4.304
4.126
4.226
154,413
-0.08(-1.81%)
Mar 05, 2020
4.322
4.343
4.235
4.304
186,817
-0.06(-1.39%)
Mar 04, 2020
4.391
4.452
4.348
4.365
176,688
+0.03(+0.60%)
Mar 03, 2020
4.330
4.530
4.330
4.339
198,278
+0.02(+0.40%)
Mar 02, 2020
4.209
4.356
4.164
4.322
296,955
+0.13(+3.11%)
Feb 28, 2020
4.131
4.218
4.079
4.191
456,095
-0.03(-0.62%)
Feb 27, 2020
4.244
4.348
4.209
4.218
318,524
-0.10(-2.41%)
Feb 26, 2020
4.348
4.478
4.226
4.322
262,169
-0.02(-0.40%)
Feb 25, 2020
4.400
4.460
4.296
4.339
303,696
-0.03(-0.79%)
Feb 24, 2020
4.460
4.513
4.313
4.374
550,511
-0.03(-0.59%)
Feb 21, 2020
4.408
4.443
4.296
4.400
118,345
+0.00(+0.00%)
Feb 20, 2020
4.235
4.504
4.218
4.400
235,901
+0.17(+4.11%)
Feb 19, 2020
4.235
4.339
4.191
4.226
171,027
+0.00(+0.00%)
Feb 18, 2020
4.165
4.278
4.131
4.226
184,310
+0.07(+1.67%)
Feb 14, 2020
4.287
4.356
4.139
4.157
202,696
-0.08(-1.84%)
Feb 13, 2020
4.339
4.408
4.174
4.235
226,347
-0.12(-2.79%)
Feb 12, 2020
4.296
4.426
4.296
4.356
214,085
+0.03(+0.80%)
Feb 11, 2020
4.513
4.513
4.244
4.322
271,753
-0.14(-3.11%)
Feb 10, 2020
4.417
4.521
4.417
4.460
128,501
+0.05(+1.18%)
Feb 07, 2020
4.304
4.539
4.304
4.408
246,139
+0.10(+2.21%)
Feb 06, 2020
4.513
4.582
4.313
4.313
539,647
-0.20(-4.42%)
Feb 05, 2020
4.686
4.721
4.495
4.513
269,460
-0.16(-3.53%)
Feb 04, 2020
5.033
5.079
4.660
4.677
317,906
-0.27(-5.44%)
Feb 03, 2020
4.903
5.007
4.877
4.946
265,247
+0.07(+1.42%)
Jan 31, 2020
4.946
4.946
4.782
4.877
240,723
-0.10(-1.92%)
Jan 30, 2020
5.094
5.129
4.868
4.972
285,468
-0.16(-3.21%)
Jan 29, 2020
5.250
5.276
5.085
5.137
204,552
-0.07(-1.33%)
Jan 28, 2020
5.068
5.264
5.068
5.207
232,312
+0.16(+3.27%)
Jan 27, 2020
5.268
5.268
4.790
5.042
425,910
-0.23(-4.28%)
Jan 24, 2020
5.215
5.337
5.198
5.268
118,575
+0.03(+0.50%)
Jan 23, 2020
5.328
5.380
5.163
5.242
128,054
-0.07(-1.31%)
Jan 22, 2020
5.250
5.354
5.120
5.311
274,979
+0.09(+1.66%)
Jan 21, 2020
5.346
5.406
5.207
5.224
211,234
-0.11(-2.11%)
Jan 17, 2020
5.406
5.458
5.311
5.337
157,179
-0.03(-0.49%)
Jan 16, 2020
5.380
5.537
5.363
5.363
193,023
+0.03(+0.65%)
Jan 15, 2020
5.328
5.502
5.224
5.328
190,299
+0.03(+0.66%)
Jan 14, 2020
5.571
5.571
5.294
5.294
165,111
-0.30(-5.28%)
Jan 13, 2020
5.511
5.745
5.328
5.589
235,005
+0.10(+1.90%)
Jan 10, 2020
5.467
5.545
5.268
5.484
254,551
+0.05(+0.96%)
Jan 09, 2020
5.554
5.554
5.363
5.432
245,156
-0.12(-2.19%)
Jan 08, 2020
5.806
5.858
5.545
5.554
208,589
-0.26(-4.48%)
Jan 07, 2020
5.719
5.858
5.667
5.814
181,283
+0.10(+1.67%)
Jan 06, 2020
5.641
5.741
5.571
5.719
256,205
+0.06(+1.07%)
Jan 03, 2020
5.788
5.875
5.606
5.658
296,381
-0.25(-4.26%)
Jan 02, 2020
6.101
6.164
5.849
5.910
319,679
-0.20(-3.27%)
Dec 31, 2019
6.222
6.387
6.075
6.109
152,454
-0.13(-2.09%)
Dec 30, 2019
6.378
6.412
5.997
6.239
456,647
-0.13(-2.04%)
Dec 27, 2019
6.769
6.769
6.213
6.370
589,767
-0.28(-4.18%)
Dec 26, 2019
6.474
6.699
6.422
6.647
527,953
+0.24(+3.79%)
Dec 24, 2019
6.274
6.578
6.239
6.404
458,170
+0.19(+3.07%)
Dec 23, 2019
6.248
6.422
6.075
6.213
817,476
+0.22(+3.62%)
Dec 20, 2019
5.615
6.031
5.597
5.997
716,639
+0.43(+7.63%)
Dec 19, 2019
5.380
5.597
5.320
5.571
507,976
+0.20(+3.72%)
Dec 18, 2019
4.990
5.490
4.912
5.372
562,067
+0.39(+7.84%)
Dec 17, 2019
5.033
5.051
4.868
4.981
253,740
-0.03(-0.69%)
Dec 16, 2019
4.920
5.047
4.799
5.016
319,845
+0.10(+1.94%)
Dec 13, 2019
4.565
4.990
4.556
4.920
387,762
+0.37(+8.21%)
Dec 12, 2019
4.660
4.660
4.539
4.547
337,903
-0.13(-2.78%)
Dec 11, 2019
4.556
4.677
4.530
4.677
249,850
+0.14(+3.06%)
Dec 10, 2019
4.730
4.747
4.513
4.539
212,162
-0.19(-4.04%)
Dec 09, 2019
4.972
5.077
4.712
4.730
490,042
-0.12(-2.50%)
Dec 06, 2019
4.825
4.938
4.808
4.851
223,784
+0.03(+0.72%)
Dec 05, 2019
4.946
4.955
4.808
4.816
157,101
-0.15(-2.97%)
Dec 04, 2019
4.703
4.990
4.608
4.964
207,126
+0.29(+6.12%)
Dec 03, 2019
4.825
4.860
4.643
4.677
262,741
-0.14(-2.88%)
Dec 02, 2019
5.077
5.077
4.782
4.816
375,467
-0.17(-3.48%)
Nov 29, 2019
4.981
5.077
4.816
4.990
272,412
+0.07(+1.41%)
Nov 27, 2019
4.834
5.042
4.756
4.920
419,105
+0.16(+3.47%)
Nov 26, 2019
5.146
5.163
4.712
4.756
636,108
-0.10(-2.14%)
Nov 25, 2019
4.417
4.860
4.382
4.860
1,255,646
+0.77(+18.90%)
Nov 22, 2019
3.992
4.122
3.957
4.087
199,930
+0.09(+2.17%)
Nov 21, 2019
4.018
4.096
3.888
4.001
359,441
-0.02(-0.43%)
Nov 20, 2019
3.870
4.174
3.870
4.018
269,858
+0.16(+4.04%)
Nov 19, 2019
3.706
3.922
3.662
3.862
136,341
+0.19(+5.20%)
Nov 18, 2019
3.558
3.679
3.523
3.671
113,673
+0.12(+3.42%)
Nov 15, 2019
3.766
3.766
3.523
3.549
287,393
-0.09(-2.39%)
Nov 14, 2019
3.714
3.843
3.636
3.636
162,718
-0.10(-2.56%)
Nov 13, 2019
3.844
3.844
3.671
3.732
165,043
-0.07(-1.83%)
Nov 12, 2019
3.992
4.009
3.775
3.801
184,002
-0.19(-4.78%)
Nov 11, 2019
4.148
4.148
3.914
3.992
211,499
-0.10(-2.34%)
Nov 08, 2019
4.278
4.339
4.079
4.087
150,610
-0.16(-3.68%)
Nov 07, 2019
4.348
4.417
4.244
4.244
159,653
-0.10(-2.20%)
Nov 06, 2019
4.565
4.617
4.313
4.339
156,469
-0.20(-4.40%)
Nov 05, 2019
4.495
4.608
4.460
4.539
119,227
+0.08(+1.75%)
Nov 04, 2019
4.478
4.521
4.426
4.460
134,809
+0.13(+3.01%)
Nov 01, 2019
4.443
4.547
4.278
4.330
343,742
-0.11(-2.54%)
Oct 31, 2019
4.287
4.482
4.287
4.443
262,397
+0.15(+3.43%)
Oct 30, 2019
4.374
4.422
4.226
4.296
226,231
-0.09(-1.98%)
Oct 29, 2019
4.296
4.434
4.226
4.382
116,961
+0.07(+1.61%)
Oct 28, 2019
4.382
4.547
4.287
4.313
174,634
-0.07(-1.58%)
Oct 25, 2019
4.382
4.495
4.348
4.382
158,677
+0.00(+0.00%)
Oct 24, 2019
4.469
4.504
4.348
4.382
87,204
-0.05(-1.17%)
Oct 23, 2019
4.426
4.747
4.348
4.434
204,298
+0.01(+0.20%)
Oct 22, 2019
4.469
4.565
4.382
4.426
171,491
+0.01(+0.20%)
Oct 21, 2019
4.339
4.417
4.322
4.417
554,993
+0.09(+2.00%)
Oct 18, 2019
4.382
4.469
4.322
4.330
158,792
-0.05(-1.19%)
Oct 17, 2019
4.478
4.518
4.365
4.382
136,718
-0.07(-1.56%)
Oct 16, 2019
4.556
4.573
4.374
4.452
155,169
-0.09(-1.91%)
Oct 15, 2019
4.643
4.643
4.539
4.539
177,461
-0.10(-2.06%)
Oct 14, 2019
4.721
4.782
4.625
4.634
48,701
-0.16(-3.44%)
Oct 11, 2019
4.756
4.886
4.756
4.799
59,460
+0.05(+1.10%)
Oct 10, 2019
4.686
4.764
4.617
4.747
80,460
+0.09(+1.86%)
Oct 09, 2019
4.860
4.877
4.643
4.660
196,795
-0.17(-3.59%)
Oct 08, 2019
4.938
4.938
4.816
4.834
71,922
-0.15(-2.96%)
Oct 07, 2019
4.920
5.051
4.912
4.981
362,326
+0.08(+1.59%)
Oct 04, 2019
4.929
4.938
4.842
4.903
148,075
+0.04(+0.89%)
Oct 03, 2019
4.946
5.111
4.834
4.860
214,777
-0.16(-3.11%)
Oct 02, 2019
4.964
5.094
4.851
5.016
93,765
+0.02(+0.35%)
Oct 01, 2019
5.129
5.155
4.864
4.999
81,378
-0.13(-2.54%)
Sep 30, 2019
5.311
5.372
5.120
5.129
112,976
-0.19(-3.59%)
Sep 27, 2019
5.163
5.389
5.052
5.320
202,350
+0.16(+3.20%)
Sep 26, 2019
5.025
5.155
5.025
5.155
83,228
+0.16(+3.30%)
Sep 25, 2019
4.972
5.032
4.851
4.990
103,372
+0.02(+0.35%)
Sep 24, 2019
5.172
5.268
4.955
4.972
58,301
-0.18(-3.54%)
Sep 23, 2019
5.250
5.302
5.085
5.155
128,155
-0.10(-1.82%)
Sep 20, 2019
5.320
5.484
5.224
5.250
54,390
-0.09(-1.63%)
Sep 19, 2019
5.285
5.406
5.268
5.337
79,199
+0.05(+0.99%)
Sep 18, 2019
5.172
5.302
5.163
5.285
92,846
+0.12(+2.35%)
Sep 17, 2019
5.163
5.224
5.137
5.163
133,834
+0.00(+0.00%)
Sep 16, 2019
5.051
5.259
5.051
5.163
140,127
+0.15(+2.94%)
Sep 13, 2019
5.181
5.387
4.999
5.016
112,122
-0.18(-3.51%)
Sep 12, 2019
5.415
5.432
5.103
5.198
122,694
-0.18(-3.39%)
Sep 11, 2019
5.458
5.597
5.302
5.380
352,813
-0.09(-1.59%)
Sep 10, 2019
5.545
5.641
5.389
5.467
176,218
-0.07(-1.25%)
Sep 09, 2019
5.649
5.840
5.511
5.537
180,403
-0.12(-2.15%)
Sep 06, 2019
5.563
5.806
5.528
5.658
314,819
+0.11(+2.03%)
Sep 05, 2019
5.441
5.693
5.406
5.545
226,272
+0.16(+3.06%)
Sep 04, 2019
5.042
5.671
5.042
5.380
357,553
+0.27(+5.26%)
Sep 03, 2019
4.981
5.253
4.903
5.111
2,716,886
+0.22(+4.43%)
Aug 30, 2019
4.860
5.103
4.599
4.894
1,517,745
+0.07(+1.44%)
Aug 29, 2019
5.111
5.346
4.799
4.825
304,481
-0.20(-3.97%)
Aug 28, 2019
4.782
5.146
4.721
5.025
198,730
+0.22(+4.51%)
Aug 27, 2019
5.085
5.085
4.686
4.808
493,371
-0.26(-5.14%)
Aug 26, 2019
5.207
5.380
5.042
5.068
112,257
-0.12(-2.34%)
Aug 23, 2019
5.441
5.445
5.129
5.189
106,476
-0.21(-3.86%)
Aug 22, 2019
5.311
5.424
5.163
5.398
185,433
+0.15(+2.81%)
Aug 21, 2019
5.207
5.398
5.146
5.250
292,514
+0.09(+1.68%)
Aug 20, 2019
5.033
5.207
4.990
5.163
504,946
+0.13(+2.59%)
Aug 19, 2019
5.563
5.641
5.033
5.033
341,813
-0.45(-8.23%)
Aug 16, 2019
5.615
5.717
5.441
5.484
310,670
+0.03(+0.48%)
Aug 15, 2019
5.207
5.511
5.172
5.458
395,260
+0.31(+6.07%)
Aug 14, 2019
5.389
5.537
5.085
5.146
683,824
-0.24(-4.51%)
Aug 13, 2019
5.875
5.970
5.346
5.389
1,297,276
+0.04(+0.81%)
Aug 12, 2019
6.595
6.595
5.302
5.346
1,327,543
-3.29(-38.09%)
Aug 09, 2019
7.984
8.682
7.914
8.635
320,695
+0.57(+7.10%)
Aug 08, 2019
8.426
8.504
8.027
8.062
108,457
-0.22(-2.62%)
Aug 07, 2019
8.348
8.348
8.131
8.279
46,366
-0.10(-1.24%)
Aug 06, 2019
8.591
8.747
8.296
8.383
84,587
-0.21(-2.42%)
Aug 05, 2019
8.756
9.003
8.448
8.591
142,857
-0.25(-2.85%)
Aug 02, 2019
8.678
8.938
8.678
8.843
100,944
+0.05(+0.59%)
Aug 01, 2019
8.773
9.103
8.765
8.791
55,042
-0.03(-0.30%)
Jul 31, 2019
8.878
9.034
8.678
8.817
343,212
-0.06(-0.68%)
Jul 30, 2019
8.938
9.207
8.856
8.878
25,516
-0.12(-1.35%)
Jul 29, 2019
8.999
9.268
8.912
8.999
77,252
-0.01(-0.10%)
Jul 26, 2019
8.626
9.025
8.591
9.008
176,077
+0.23(+2.67%)
Jul 25, 2019
8.938
9.129
8.674
8.773
228,649
-0.12(-1.37%)
Jul 24, 2019
8.852
9.025
8.713
8.895
57,106
+0.05(+0.59%)
Jul 23, 2019
9.112
9.311
8.826
8.843
114,598
-0.23(-2.49%)
Jul 22, 2019
9.320
9.329
9.021
9.069
65,517
-0.27(-2.88%)
Jul 19, 2019
9.502
9.628
9.329
9.338
51,509
-0.16(-1.74%)
Jul 18, 2019
9.468
9.520
9.311
9.502
82,529
+0.06(+0.64%)
Jul 17, 2019
9.459
9.546
9.372
9.442
37,809
+0.01(+0.09%)
Jul 16, 2019
9.390
9.537
9.372
9.433
153,559
+0.04(+0.46%)
Jul 15, 2019
9.676
9.763
9.372
9.390
66,322
-0.35(-3.57%)
Jul 12, 2019
10.01
10.10
9.711
9.737
60,152
-0.23(-2.35%)
Jul 11, 2019
10.14
10.14
9.910
9.971
87,722
-0.11(-1.12%)
Jul 10, 2019
10.07
10.14
9.893
10.08
82,064
+0.03(+0.26%)
Jul 09, 2019
9.928
10.10
9.871
10.06
197,247
+0.08(+0.78%)
Jul 08, 2019
10.01
10.09
9.884
9.980
101,530
-0.03(-0.26%)
Jul 05, 2019
9.928
10.04
9.854
10.01
85,042
+0.09(+0.87%)
Jul 03, 2019
9.763
9.971
9.763
9.919
31,458
+0.13(+1.33%)
Jul 02, 2019
10.01
10.08
9.693
9.789
102,062
-0.12(-1.23%)
Jul 01, 2019
9.199
9.971
9.112
9.910
633,953
+0.82(+8.97%)
Jun 28, 2019
8.982
9.121
8.982
9.095
51,394
+0.14(+1.55%)
Jun 27, 2019
8.869
9.060
8.869
8.956
166,468
+0.06(+0.68%)
Jun 26, 2019
8.904
9.077
8.826
8.895
214,028
+0.01(+0.10%)
Jun 25, 2019
9.147
9.186
8.747
8.886
75,962
-0.30(-3.31%)
Jun 24, 2019
9.433
9.433
9.164
9.190
55,180
-0.21(-2.22%)
Jun 21, 2019
9.468
9.485
9.251
9.398
104,401
-0.01(-0.09%)
Jun 20, 2019
9.303
9.633
9.303
9.407
58,264
+0.08(+0.84%)
Jun 19, 2019
9.329
9.416
9.138
9.329
104,405
-0.03(-0.28%)
Jun 18, 2019
9.320
9.416
9.303
9.355
132,923
+0.03(+0.37%)
Jun 17, 2019
9.285
9.390
9.193
9.320
60,247
+0.03(+0.37%)
Jun 14, 2019
9.277
9.320
9.199
9.285
91,150
-0.02(-0.19%)
Jun 13, 2019
9.346
9.413
9.051
9.303
149,142
+0.02(+0.19%)
Jun 12, 2019
8.947
9.377
8.583
9.285
352,105
+0.61(+7.00%)
Jun 11, 2019
8.270
8.695
8.192
8.678
194,651
+0.51(+6.27%)
Jun 10, 2019
8.114
8.244
8.045
8.166
127,864
+0.03(+0.32%)
Jun 07, 2019
8.123
8.244
8.071
8.140
111,200
+0.01(+0.11%)
Jun 06, 2019
8.157
8.253
7.940
8.131
259,588
-0.05(-0.64%)
Jun 05, 2019
8.409
8.548
8.114
8.183
210,768
-0.13(-1.57%)
Jun 04, 2019
8.314
8.374
8.123
8.314
96,269
+0.01(+0.10%)
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.