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
Greensky Inc Cl A
(NQ:
GSKY
)
10.20
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 29, 2022
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
4.000
4.077
3.910
4.020
1,107,900
+0.00(+0.00%)
May 28, 2020
4.200
4.200
4.000
4.020
1,633,759
-0.15(-3.60%)
May 27, 2020
4.100
4.240
3.970
4.170
1,439,086
+0.17(+4.25%)
May 26, 2020
4.080
4.220
3.990
4.000
979,226
+0.07(+1.78%)
May 22, 2020
3.960
4.120
3.890
3.930
401,800
-0.06(-1.50%)
May 21, 2020
4.160
4.280
3.970
3.990
771,201
-0.17(-4.09%)
May 20, 2020
4.300
4.490
4.040
4.160
487,306
-0.08(-1.89%)
May 19, 2020
4.150
4.365
3.970
4.240
585,363
+0.09(+2.17%)
May 18, 2020
3.810
4.340
3.760
4.150
1,028,876
+0.51(+13.85%)
May 15, 2020
3.650
3.710
3.520
3.645
400,000
-0.08(-2.28%)
May 14, 2020
3.560
3.850
3.450
3.730
601,965
+0.08(+2.19%)
May 13, 2020
3.600
3.660
3.410
3.650
1,089,062
+0.03(+0.83%)
May 12, 2020
3.810
4.300
3.580
3.620
2,128,041
-0.82(-18.47%)
May 11, 2020
4.350
4.560
4.230
4.440
599,420
+0.07(+1.60%)
May 08, 2020
4.410
4.560
4.360
4.370
604,800
+0.07(+1.63%)
May 07, 2020
4.240
4.440
4.220
4.300
827,886
+0.09(+2.14%)
May 06, 2020
4.390
4.550
4.120
4.210
579,225
-0.19(-4.32%)
May 05, 2020
4.190
4.580
4.190
4.400
777,698
+0.25(+6.02%)
May 04, 2020
4.240
4.330
4.050
4.150
563,971
-0.14(-3.26%)
May 01, 2020
4.380
4.470
4.040
4.290
859,300
-0.05(-1.15%)
Apr 30, 2020
4.280
4.500
4.120
4.340
2,891,123
+0.06(+1.40%)
Apr 29, 2020
3.900
4.472
3.900
4.280
1,666,867
+0.42(+10.88%)
Apr 28, 2020
3.600
3.950
3.580
3.860
475,777
+0.22(+6.04%)
Apr 27, 2020
3.340
3.750
3.292
3.640
1,013,536
+0.35(+10.64%)
Apr 24, 2020
3.390
3.500
3.200
3.290
586,900
-0.16(-4.64%)
Apr 23, 2020
3.250
3.530
3.210
3.450
627,589
+0.30(+9.52%)
Apr 22, 2020
3.310
3.350
3.135
3.150
775,278
-0.08(-2.48%)
Apr 21, 2020
3.240
3.290
3.110
3.230
631,048
-0.08(-2.42%)
Apr 20, 2020
3.400
3.420
3.200
3.310
547,826
-0.04(-1.19%)
Apr 17, 2020
3.340
3.570
3.320
3.350
970,300
+0.03(+0.90%)
Apr 16, 2020
3.600
3.670
3.250
3.320
866,242
-0.12(-3.49%)
Apr 15, 2020
3.840
3.840
3.440
3.440
450,663
-0.46(-11.79%)
Apr 14, 2020
3.920
4.100
3.860
3.900
354,917
+0.09(+2.36%)
Apr 13, 2020
4.060
4.100
3.630
3.810
353,597
-0.22(-5.46%)
Apr 09, 2020
3.820
4.260
3.750
4.030
654,900
+0.33(+8.92%)
Apr 08, 2020
3.290
3.830
3.290
3.700
1,091,648
+0.50(+15.62%)
Apr 07, 2020
3.500
3.640
3.120
3.200
1,014,040
-0.14(-4.19%)
Apr 06, 2020
3.260
3.530
3.260
3.340
584,784
+0.24(+7.74%)
Apr 03, 2020
3.500
3.500
3.050
3.100
1,908,900
-0.41(-11.68%)
Apr 02, 2020
3.610
3.660
3.270
3.510
750,038
-0.13(-3.57%)
Apr 01, 2020
3.700
3.840
3.550
3.640
714,606
-0.18(-4.71%)
Mar 31, 2020
4.210
4.230
3.740
3.820
1,254,985
-0.34(-8.17%)
Mar 30, 2020
3.850
4.250
3.850
4.160
2,225,409
+0.30(+7.77%)
Mar 27, 2020
4.240
4.330
3.830
3.860
1,807,000
-0.50(-11.47%)
Mar 26, 2020
4.130
4.450
4.060
4.360
1,040,585
+0.28(+6.86%)
Mar 25, 2020
4.150
4.300
3.880
4.080
1,135,953
-0.04(-0.97%)
Mar 24, 2020
3.540
4.260
3.500
4.120
4,158,054
+0.72(+21.18%)
Mar 23, 2020
3.810
3.860
3.250
3.400
1,128,014
-0.41(-10.76%)
Mar 20, 2020
4.060
4.350
3.710
3.810
1,764,900
-0.20(-4.99%)
Mar 19, 2020
4.220
4.220
3.060
4.010
1,946,022
-0.29(-6.74%)
Mar 18, 2020
4.620
4.740
3.610
4.300
1,393,197
-0.75(-14.85%)
Mar 17, 2020
5.200
5.260
4.730
5.050
2,128,184
-0.04(-0.79%)
Mar 16, 2020
4.670
5.150
4.660
5.090
2,102,873
-0.16(-3.05%)
Mar 13, 2020
5.370
5.400
5.080
5.250
600,200
+0.10(+1.94%)
Mar 12, 2020
5.430
5.430
4.620
5.150
809,345
-0.60(-10.43%)
Mar 11, 2020
5.840
6.070
5.470
5.750
1,347,239
-0.25(-4.17%)
Mar 10, 2020
6.030
6.086
5.520
6.000
1,507,323
+0.20(+3.45%)
Mar 09, 2020
5.720
6.060
5.590
5.800
1,529,037
-0.31(-5.07%)
Mar 06, 2020
5.850
6.230
5.800
6.110
957,300
+0.07(+1.16%)
Mar 05, 2020
6.340
6.430
5.995
6.040
1,097,288
-0.45(-6.93%)
Mar 04, 2020
6.210
6.870
6.080
6.490
2,462,496
+0.31(+5.02%)
Mar 03, 2020
7.670
7.750
6.090
6.180
3,688,993
-1.69(-21.47%)
Mar 02, 2020
8.010
8.070
7.662
7.870
545,522
-0.11(-1.38%)
Feb 28, 2020
7.220
8.030
7.190
7.980
631,100
+0.32(+4.18%)
Feb 27, 2020
7.070
7.800
7.051
7.660
734,816
-0.13(-1.67%)
Feb 26, 2020
8.140
8.340
7.740
7.790
433,968
-0.27(-3.35%)
Feb 25, 2020
8.400
8.500
7.940
8.060
387,617
-0.32(-3.82%)
Feb 24, 2020
8.340
8.510
8.270
8.380
456,991
-0.38(-4.34%)
Feb 21, 2020
8.830
8.920
8.600
8.760
310,600
-0.09(-1.02%)
Feb 20, 2020
8.870
9.170
8.710
8.850
608,554
+0.00(+0.00%)
Feb 19, 2020
8.880
8.890
8.430
8.850
436,079
-0.03(-0.34%)
Feb 18, 2020
9.000
9.099
8.760
8.880
203,582
-0.10(-1.11%)
Feb 14, 2020
8.980
9.180
8.880
8.980
329,000
+0.04(+0.45%)
Feb 13, 2020
8.930
9.060
8.830
8.940
141,189
-0.02(-0.22%)
Feb 12, 2020
8.960
9.160
8.770
8.960
228,737
+0.07(+0.73%)
Feb 11, 2020
8.800
9.200
8.687
8.895
371,092
+0.18(+2.12%)
Feb 10, 2020
8.970
8.990
8.600
8.710
289,968
-0.26(-2.90%)
Feb 07, 2020
9.100
9.190
8.830
8.970
236,700
-0.20(-2.18%)
Feb 06, 2020
9.230
9.390
9.130
9.170
245,469
-0.02(-0.22%)
Feb 05, 2020
9.790
9.790
9.010
9.190
1,809,224
-0.42(-4.37%)
Feb 04, 2020
9.790
9.840
9.400
9.610
486,610
+0.03(+0.31%)
Feb 03, 2020
9.190
9.615
8.990
9.580
952,973
+0.33(+3.57%)
Jan 31, 2020
9.320
9.355
9.110
9.250
341,000
-0.15(-1.60%)
Jan 30, 2020
9.280
9.430
9.090
9.400
255,182
+0.09(+0.97%)
Jan 29, 2020
9.030
9.350
8.920
9.310
675,622
+0.36(+4.02%)
Jan 28, 2020
8.770
9.060
8.770
8.950
208,641
+0.28(+3.23%)
Jan 27, 2020
8.890
8.900
8.610
8.670
334,809
-0.37(-4.09%)
Jan 24, 2020
9.160
9.220
8.840
9.040
343,700
-0.11(-1.20%)
Jan 23, 2020
9.440
9.520
9.000
9.150
1,143,629
-0.46(-4.74%)
Jan 22, 2020
8.640
9.610
8.550
9.605
1,594,826
+1.04(+12.21%)
Jan 21, 2020
8.980
9.060
8.490
8.560
296,552
-0.42(-4.68%)
Jan 17, 2020
9.180
9.340
8.960
8.980
463,000
-0.16(-1.75%)
Jan 16, 2020
8.770
9.180
8.650
9.140
313,650
+0.40(+4.58%)
Jan 15, 2020
8.430
8.820
8.419
8.740
511,949
+0.28(+3.31%)
Jan 14, 2020
8.280
8.520
8.250
8.460
390,784
+0.21(+2.55%)
Jan 13, 2020
8.060
8.290
8.000
8.250
339,681
+0.24(+3.00%)
Jan 10, 2020
8.060
8.251
7.930
8.010
419,100
-0.04(-0.50%)
Jan 09, 2020
7.890
8.070
7.820
8.050
427,247
+0.13(+1.64%)
Jan 08, 2020
8.010
8.060
7.830
7.920
282,437
-0.08(-1.00%)
Jan 07, 2020
8.390
8.390
7.900
8.000
470,046
-0.32(-3.85%)
Jan 06, 2020
8.500
8.500
8.150
8.320
577,318
-0.24(-2.80%)
Jan 03, 2020
8.640
8.800
8.540
8.560
316,100
-0.27(-3.06%)
Jan 02, 2020
8.990
9.210
8.720
8.830
492,978
-0.07(-0.79%)
Dec 31, 2019
9.010
9.085
8.720
8.900
562,700
-0.19(-2.09%)
Dec 30, 2019
9.100
9.230
8.915
9.090
476,301
-0.03(-0.33%)
Dec 27, 2019
9.230
9.230
9.010
9.120
437,900
-0.09(-0.92%)
Dec 26, 2019
9.040
9.290
9.040
9.205
401,816
+0.18(+1.94%)
Dec 24, 2019
9.190
9.270
8.957
9.030
343,500
-0.17(-1.85%)
Dec 23, 2019
9.050
9.360
8.870
9.200
689,342
+0.08(+0.88%)
Dec 20, 2019
8.520
9.170
8.520
9.120
2,306,800
+0.55(+6.42%)
Dec 19, 2019
8.010
9.150
8.010
8.570
2,974,347
+0.87(+11.30%)
Dec 18, 2019
7.390
7.720
7.340
7.700
551,311
+0.28(+3.77%)
Dec 17, 2019
7.260
7.510
7.230
7.420
459,064
+0.14(+1.92%)
Dec 16, 2019
7.200
7.390
7.180
7.280
1,201,630
+0.08(+1.11%)
Dec 13, 2019
6.950
7.210
6.880
7.200
508,000
+0.20(+2.86%)
Dec 12, 2019
6.890
7.010
6.750
7.000
588,808
+0.18(+2.64%)
Dec 11, 2019
6.900
6.990
6.767
6.820
446,073
-0.11(-1.59%)
Dec 10, 2019
7.040
7.050
6.910
6.930
251,824
-0.14(-1.98%)
Dec 09, 2019
7.030
7.120
6.950
7.070
269,804
+0.10(+1.43%)
Dec 06, 2019
7.050
7.180
6.930
6.970
296,100
+0.00(+0.00%)
Dec 05, 2019
7.320
7.330
6.960
6.970
446,494
-0.27(-3.73%)
Dec 04, 2019
7.300
7.431
7.200
7.240
257,712
-0.04(-0.55%)
Dec 03, 2019
7.130
7.280
7.010
7.280
422,516
+0.01(+0.14%)
Dec 02, 2019
7.390
7.430
7.200
7.270
330,274
-0.17(-2.28%)
Nov 29, 2019
7.430
7.520
7.360
7.440
127,500
+0.01(+0.13%)
Nov 27, 2019
7.470
7.600
7.370
7.430
320,600
-0.05(-0.67%)
Nov 26, 2019
7.430
7.510
7.360
7.480
392,709
+0.01(+0.13%)
Nov 25, 2019
7.430
7.540
7.350
7.470
422,285
+0.04(+0.54%)
Nov 22, 2019
7.310
7.513
7.210
7.430
659,600
+0.19(+2.62%)
Nov 21, 2019
7.070
7.300
7.000
7.240
628,076
+0.13(+1.83%)
Nov 20, 2019
7.420
7.460
7.090
7.110
497,171
-0.34(-4.56%)
Nov 19, 2019
7.410
7.550
7.300
7.450
602,638
+0.03(+0.40%)
Nov 18, 2019
7.230
7.440
7.000
7.420
749,804
+0.15(+2.06%)
Nov 15, 2019
7.740
7.740
7.070
7.270
1,750,800
-0.47(-6.07%)
Nov 14, 2019
7.600
7.860
7.510
7.740
379,852
+0.12(+1.57%)
Nov 13, 2019
7.370
7.660
7.370
7.620
459,556
+0.15(+2.01%)
Nov 12, 2019
7.450
7.610
7.360
7.470
371,650
-0.06(-0.80%)
Nov 11, 2019
7.760
7.810
7.380
7.530
310,364
-0.27(-3.46%)
Nov 08, 2019
7.790
8.090
7.730
7.800
540,800
-0.00(-0.06%)
Nov 07, 2019
7.230
7.940
7.180
7.805
986,440
+0.57(+7.95%)
Nov 06, 2019
7.190
7.490
6.930
7.230
1,715,634
+0.08(+1.12%)
Nov 05, 2019
8.420
8.480
7.100
7.150
2,921,601
-0.55(-7.14%)
Nov 04, 2019
7.850
7.920
7.550
7.700
662,344
+0.00(+0.06%)
Nov 01, 2019
7.740
7.850
7.640
7.695
712,400
+0.04(+0.59%)
Oct 31, 2019
7.750
7.780
7.460
7.650
379,838
-0.10(-1.29%)
Oct 30, 2019
7.880
7.890
7.610
7.750
510,202
-0.06(-0.77%)
Oct 29, 2019
7.900
7.980
7.690
7.810
456,922
-0.06(-0.70%)
Oct 28, 2019
7.720
7.970
7.680
7.865
743,812
+0.20(+2.54%)
Oct 25, 2019
7.420
7.760
7.340
7.670
625,200
+0.26(+3.51%)
Oct 24, 2019
7.310
7.580
7.290
7.410
307,299
+0.13(+1.79%)
Oct 23, 2019
7.170
7.360
7.070
7.280
323,377
+0.16(+2.25%)
Oct 22, 2019
7.510
7.700
7.040
7.120
861,966
-0.48(-6.32%)
Oct 21, 2019
7.580
7.750
7.480
7.600
386,811
+0.06(+0.80%)
Oct 18, 2019
7.420
7.670
7.360
7.540
989,400
+0.17(+2.31%)
Oct 17, 2019
7.400
7.440
7.260
7.370
738,105
+0.00(+0.00%)
Oct 16, 2019
7.400
7.550
7.250
7.370
287,182
-0.02(-0.27%)
Oct 15, 2019
7.050
7.430
7.010
7.390
415,897
+0.34(+4.82%)
Oct 14, 2019
7.230
7.250
7.010
7.050
623,873
-0.25(-3.42%)
Oct 11, 2019
6.920
7.440
6.817
7.300
1,273,600
+0.53(+7.83%)
Oct 10, 2019
6.770
6.940
6.700
6.770
342,764
+0.01(+0.22%)
Oct 09, 2019
6.710
6.770
6.530
6.755
367,153
+0.10(+1.50%)
Oct 08, 2019
6.890
6.920
6.620
6.655
277,084
-0.29(-4.11%)
Oct 07, 2019
6.910
6.995
6.790
6.940
444,097
+0.03(+0.43%)
Oct 04, 2019
6.560
7.050
6.560
6.910
431,700
+0.35(+5.34%)
Oct 03, 2019
6.670
6.700
6.440
6.560
605,301
-0.12(-1.72%)
Oct 02, 2019
6.530
6.740
6.490
6.675
585,138
+0.09(+1.44%)
Oct 01, 2019
6.800
6.960
6.560
6.580
734,862
-0.26(-3.87%)
Sep 30, 2019
6.400
7.060
6.400
6.845
1,006,114
+0.43(+6.70%)
Sep 27, 2019
6.420
6.580
6.250
6.415
1,105,400
-0.00(-0.08%)
Sep 26, 2019
6.750
6.830
6.400
6.420
937,441
-0.31(-4.61%)
Sep 25, 2019
6.710
6.870
6.460
6.730
905,586
+0.06(+0.90%)
Sep 24, 2019
7.000
7.025
6.670
6.670
1,193,197
-0.32(-4.58%)
Sep 23, 2019
7.230
7.280
6.900
6.990
580,144
-0.21(-2.92%)
Sep 20, 2019
7.550
7.605
7.200
7.200
952,200
-0.35(-4.64%)
Sep 19, 2019
7.490
7.900
7.470
7.550
631,057
+0.08(+1.07%)
Sep 18, 2019
7.590
7.600
7.150
7.470
635,810
-0.12(-1.58%)
Sep 17, 2019
7.910
7.960
7.490
7.590
657,645
-0.41(-5.13%)
Sep 16, 2019
7.420
8.000
7.420
8.000
1,626,459
+0.58(+7.82%)
Sep 13, 2019
7.500
7.650
7.095
7.420
1,417,500
+0.30(+4.21%)
Sep 12, 2019
6.940
7.290
6.940
7.120
458,228
+0.24(+3.49%)
Sep 11, 2019
7.080
7.260
6.750
6.880
1,560,214
-0.31(-4.31%)
Sep 10, 2019
7.150
7.760
7.150
7.190
1,259,262
+0.02(+0.28%)
Sep 09, 2019
6.880
7.230
6.780
7.170
788,249
+0.34(+4.98%)
Sep 06, 2019
7.170
7.210
6.820
6.830
712,100
-0.30(-4.21%)
Sep 05, 2019
7.080
7.250
7.000
7.130
576,880
+0.17(+2.44%)
Sep 04, 2019
6.720
7.000
6.720
6.960
520,862
+0.29(+4.35%)
Sep 03, 2019
6.700
6.780
6.590
6.670
667,126
-0.13(-1.91%)
Aug 30, 2019
6.800
6.940
6.600
6.800
655,300
+0.04(+0.59%)
Aug 29, 2019
6.800
6.950
6.690
6.760
522,500
-0.06(-0.88%)
Aug 28, 2019
6.830
6.990
6.765
6.820
521,793
-0.01(-0.15%)
Aug 27, 2019
7.010
7.070
6.770
6.830
419,543
-0.17(-2.43%)
Aug 26, 2019
7.170
7.180
6.800
7.000
421,143
-0.05(-0.71%)
Aug 23, 2019
7.250
7.321
6.880
7.050
969,000
-0.25(-3.42%)
Aug 22, 2019
7.230
7.370
7.180
7.300
955,832
+0.05(+0.69%)
Aug 21, 2019
7.250
7.450
7.200
7.250
696,372
+0.00(+0.00%)
Aug 20, 2019
7.250
7.360
7.090
7.250
1,855,389
+0.01(+0.14%)
Aug 19, 2019
7.230
7.310
7.010
7.240
1,190,934
+0.12(+1.69%)
Aug 16, 2019
7.230
7.660
7.060
7.120
1,273,200
-0.04(-0.56%)
Aug 15, 2019
7.380
7.405
6.640
7.160
4,446,790
-0.21(-2.85%)
Aug 14, 2019
7.400
7.550
7.228
7.370
846,019
-0.21(-2.77%)
Aug 13, 2019
7.240
7.660
7.070
7.580
1,104,980
+0.35(+4.84%)
Aug 12, 2019
7.650
7.660
7.080
7.230
828,232
-0.34(-4.49%)
Aug 09, 2019
7.520
7.940
7.260
7.570
1,795,800
-0.03(-0.39%)
Aug 08, 2019
6.490
7.980
6.490
7.600
3,213,968
+0.69(+9.99%)
Aug 07, 2019
5.760
7.210
5.740
6.910
4,749,359
+0.10(+1.47%)
Aug 06, 2019
7.770
7.870
6.380
6.810
15,879,422
-3.57(-34.39%)
Aug 05, 2019
10.62
10.70
10.30
10.38
2,631,023
-0.40(-3.71%)
Aug 02, 2019
11.15
11.25
10.52
10.78
1,357,700
-0.35(-3.14%)
Aug 01, 2019
11.41
11.82
11.13
11.13
1,049,546
-0.30(-2.62%)
Jul 31, 2019
11.85
12.04
11.30
11.43
677,510
-0.39(-3.30%)
Jul 30, 2019
11.59
11.91
11.58
11.82
638,942
+0.08(+0.68%)
Jul 29, 2019
12.03
12.12
11.62
11.74
803,376
-0.36(-2.98%)
Jul 26, 2019
12.41
12.70
11.89
12.10
861,500
-0.23(-1.87%)
Jul 25, 2019
12.85
13.16
12.32
12.33
793,522
-0.53(-4.12%)
Jul 24, 2019
12.90
12.90
12.27
12.86
1,278,126
-0.12(-0.92%)
Jul 23, 2019
12.73
13.00
12.62
12.98
445,160
+0.25(+1.96%)
Jul 22, 2019
12.36
12.81
12.34
12.73
383,458
+0.41(+3.33%)
Jul 19, 2019
12.45
12.58
11.95
12.32
366,800
-0.06(-0.48%)
Jul 18, 2019
12.34
12.50
12.14
12.38
371,638
-0.04(-0.32%)
Jul 17, 2019
11.84
12.59
11.84
12.42
977,402
+0.60(+5.08%)
Jul 16, 2019
11.36
11.92
11.36
11.82
651,826
+0.44(+3.87%)
Jul 15, 2019
11.75
11.76
11.27
11.38
519,974
-0.40(-3.40%)
Jul 12, 2019
11.61
11.83
11.57
11.78
1,046,500
+0.17(+1.46%)
Jul 11, 2019
11.49
11.84
11.42
11.61
886,056
+0.19(+1.66%)
Jul 10, 2019
11.55
11.61
11.29
11.42
588,737
-0.08(-0.70%)
Jul 09, 2019
11.29
11.84
11.25
11.50
1,305,368
+0.15(+1.32%)
Jul 08, 2019
11.25
11.45
11.18
11.35
1,382,635
+0.01(+0.09%)
Jul 05, 2019
11.30
11.40
11.05
11.34
454,800
+0.03(+0.27%)
Jul 03, 2019
11.40
11.54
11.22
11.31
545,300
-0.01(-0.09%)
Jul 02, 2019
11.26
11.42
10.72
11.32
1,900,292
-0.13(-1.14%)
Jul 01, 2019
11.88
12.11
11.20
11.45
1,797,193
-0.84(-6.83%)
Jun 28, 2019
11.66
12.41
11.55
12.29
1,039,500
+0.80(+6.96%)
Jun 27, 2019
12.20
12.47
11.35
11.49
1,637,811
-0.67(-5.51%)
Jun 26, 2019
12.13
12.57
12.08
12.16
944,965
+0.04(+0.33%)
Jun 25, 2019
13.10
13.10
11.98
12.12
1,777,451
-0.83(-6.41%)
Jun 24, 2019
13.02
13.33
12.92
12.95
548,595
-0.19(-1.45%)
Jun 21, 2019
13.25
13.40
12.90
13.14
765,100
-0.04(-0.30%)
Jun 20, 2019
13.00
13.23
12.96
13.18
599,118
+0.29(+2.25%)
Jun 19, 2019
12.76
12.96
12.61
12.89
749,156
+0.12(+0.94%)
Jun 18, 2019
12.64
13.05
12.64
12.77
453,377
+0.12(+0.95%)
Jun 17, 2019
12.74
12.93
12.15
12.65
1,285,214
-0.15(-1.17%)
Jun 14, 2019
12.83
13.08
12.47
12.80
727,900
-0.09(-0.70%)
Jun 13, 2019
12.62
12.98
12.29
12.89
1,002,127
+0.35(+2.79%)
Jun 12, 2019
12.52
12.69
12.50
12.54
718,883
-0.06(-0.48%)
Jun 11, 2019
12.55
12.77
12.40
12.60
1,228,400
+0.12(+0.96%)
Jun 10, 2019
12.07
12.58
12.07
12.48
954,518
+0.27(+2.21%)
Jun 07, 2019
11.83
12.21
11.83
12.21
1,102,400
+0.40(+3.39%)
Jun 06, 2019
11.83
11.99
11.57
11.81
1,052,161
-0.06(-0.51%)
Jun 05, 2019
11.80
11.98
11.49
11.87
1,505,114
+0.21(+1.80%)
Jun 04, 2019
11.08
11.77
11.08
11.66
1,390,719
+0.63(+5.71%)
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.