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
Comscore Inc
(NQ:
SCOR
)
13.48
-0.16 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
3.660
3.790
3.500
3.765
358,800
+0.10(+2.87%)
May 28, 2020
3.850
3.950
3.630
3.660
823,847
-0.11(-2.92%)
May 27, 2020
3.460
3.850
3.460
3.770
845,251
+0.35(+10.23%)
May 26, 2020
3.290
3.530
3.230
3.420
401,011
+0.26(+8.23%)
May 22, 2020
3.050
3.190
2.910
3.160
202,200
+0.12(+3.95%)
May 21, 2020
2.860
3.240
2.820
3.040
454,165
+0.19(+6.67%)
May 20, 2020
2.790
3.000
2.750
2.850
548,674
+0.17(+6.34%)
May 19, 2020
2.410
2.980
2.410
2.680
1,170,273
+0.27(+10.97%)
May 18, 2020
2.530
2.645
2.400
2.415
480,461
+0.02(+1.05%)
May 15, 2020
2.360
2.400
2.250
2.390
436,000
+0.03(+1.27%)
May 14, 2020
2.460
2.460
2.270
2.360
579,029
-0.20(-7.81%)
May 13, 2020
2.910
2.910
2.450
2.560
493,305
-0.36(-12.33%)
May 12, 2020
2.970
3.020
2.900
2.920
265,436
-0.01(-0.34%)
May 11, 2020
3.100
3.170
2.883
2.930
344,278
-0.27(-8.58%)
May 08, 2020
2.780
3.240
2.700
3.205
625,400
+0.37(+12.85%)
May 07, 2020
2.620
2.840
2.600
2.840
327,604
+0.23(+8.81%)
May 06, 2020
2.870
2.910
2.600
2.610
513,519
-0.39(-13.00%)
May 05, 2020
3.160
3.260
2.900
3.000
646,599
-0.05(-1.64%)
May 04, 2020
2.910
3.080
2.720
3.050
549,581
+0.06(+2.01%)
May 01, 2020
2.810
2.990
2.570
2.990
521,600
+0.10(+3.46%)
Apr 30, 2020
2.950
3.120
2.835
2.890
689,516
-0.20(-6.47%)
Apr 29, 2020
2.880
3.310
2.870
3.090
625,691
+0.30(+10.75%)
Apr 28, 2020
2.870
2.910
2.750
2.790
279,206
+0.09(+3.33%)
Apr 27, 2020
2.390
2.710
2.390
2.700
344,373
+0.31(+12.97%)
Apr 24, 2020
2.380
2.450
2.290
2.390
191,400
-0.04(-1.65%)
Apr 23, 2020
2.420
2.551
2.390
2.430
245,509
+0.00(+0.00%)
Apr 22, 2020
2.430
2.500
2.350
2.430
224,619
+0.05(+2.10%)
Apr 21, 2020
2.510
2.570
2.370
2.380
154,341
-0.21(-7.93%)
Apr 20, 2020
2.510
2.770
2.510
2.585
208,058
-0.06(-2.08%)
Apr 17, 2020
2.800
2.850
2.460
2.640
285,300
+0.06(+2.33%)
Apr 16, 2020
2.710
2.730
2.570
2.580
196,097
-0.15(-5.49%)
Apr 15, 2020
2.720
2.780
2.560
2.730
181,011
-0.15(-5.21%)
Apr 14, 2020
2.910
3.000
2.750
2.880
312,805
+0.05(+1.77%)
Apr 13, 2020
2.750
2.900
2.610
2.830
262,016
+0.06(+2.17%)
Apr 09, 2020
2.670
2.800
2.550
2.770
368,800
+0.21(+8.20%)
Apr 08, 2020
2.550
2.640
2.450
2.560
342,597
+0.09(+3.64%)
Apr 07, 2020
2.620
2.732
2.370
2.470
673,017
-0.03(-1.20%)
Apr 06, 2020
2.230
2.540
2.230
2.500
405,008
+0.28(+12.61%)
Apr 03, 2020
2.280
2.350
2.060
2.220
410,000
-0.10(-4.31%)
Apr 02, 2020
2.390
2.640
2.170
2.320
353,864
-0.07(-2.93%)
Apr 01, 2020
2.660
2.660
2.320
2.390
378,572
-0.43(-15.25%)
Mar 31, 2020
2.330
2.940
2.220
2.820
1,046,589
+0.51(+22.08%)
Mar 30, 2020
2.560
2.586
2.190
2.310
391,666
-0.25(-9.77%)
Mar 27, 2020
2.510
2.730
2.400
2.560
569,900
-0.06(-2.29%)
Mar 26, 2020
2.420
2.750
2.420
2.620
720,252
+0.25(+10.55%)
Mar 25, 2020
2.000
2.560
1.950
2.370
761,018
+0.37(+18.50%)
Mar 24, 2020
1.950
2.090
1.920
2.000
588,876
+0.07(+3.63%)
Mar 23, 2020
2.260
2.280
1.850
1.930
873,091
-0.27(-12.27%)
Mar 20, 2020
2.620
2.690
2.070
2.200
1,093,900
-0.39(-15.06%)
Mar 19, 2020
2.250
3.060
2.100
2.590
983,875
+0.31(+13.60%)
Mar 18, 2020
2.680
2.890
2.150
2.280
583,386
-0.68(-22.97%)
Mar 17, 2020
2.900
3.030
2.470
2.960
719,793
+0.17(+6.09%)
Mar 16, 2020
2.590
3.130
2.450
2.790
776,685
-0.28(-9.12%)
Mar 13, 2020
2.660
3.070
2.390
3.070
643,700
+0.58(+23.29%)
Mar 12, 2020
2.520
2.970
1.850
2.490
1,708,765
-0.19(-7.09%)
Mar 11, 2020
2.860
2.880
2.640
2.680
525,427
-0.27(-9.15%)
Mar 10, 2020
2.790
2.970
2.650
2.950
604,638
+0.34(+13.03%)
Mar 09, 2020
2.520
2.740
2.520
2.610
469,486
-0.22(-7.77%)
Mar 06, 2020
3.020
3.040
2.610
2.830
1,490,100
-0.31(-9.87%)
Mar 05, 2020
3.400
3.470
3.030
3.140
930,308
-0.36(-10.29%)
Mar 04, 2020
3.460
3.630
3.410
3.500
520,773
+0.02(+0.57%)
Mar 03, 2020
3.700
3.940
3.460
3.480
811,559
-0.19(-5.18%)
Mar 02, 2020
3.610
3.740
3.400
3.670
905,371
+0.17(+4.86%)
Feb 28, 2020
3.720
3.840
3.250
3.500
2,343,200
+0.51(+17.06%)
Feb 27, 2020
3.010
3.250
2.840
2.990
1,284,880
-0.13(-4.17%)
Feb 26, 2020
3.190
3.290
3.015
3.120
711,608
-0.09(-2.80%)
Feb 25, 2020
3.530
3.603
3.090
3.210
658,704
-0.33(-9.32%)
Feb 24, 2020
3.520
3.620
3.320
3.540
458,999
-0.14(-3.80%)
Feb 21, 2020
3.740
3.740
3.520
3.680
357,400
-0.06(-1.60%)
Feb 20, 2020
3.760
3.890
3.640
3.740
335,331
-0.01(-0.27%)
Feb 19, 2020
3.920
4.000
3.700
3.750
607,677
-0.16(-4.09%)
Feb 18, 2020
3.920
4.040
3.820
3.910
292,193
+0.01(+0.26%)
Feb 14, 2020
4.050
4.050
3.880
3.900
215,900
-0.14(-3.47%)
Feb 13, 2020
4.070
4.160
3.970
4.040
145,915
-0.05(-1.34%)
Feb 12, 2020
3.950
4.150
3.950
4.095
306,374
+0.19(+5.00%)
Feb 11, 2020
3.800
3.980
3.750
3.900
386,688
+0.12(+3.17%)
Feb 10, 2020
3.820
3.870
3.730
3.780
213,198
-0.09(-2.33%)
Feb 07, 2020
4.140
4.140
3.750
3.870
208,700
-0.26(-6.30%)
Feb 06, 2020
4.200
4.460
4.050
4.130
528,918
-0.02(-0.48%)
Feb 05, 2020
3.960
4.260
3.950
4.150
473,528
+0.17(+4.14%)
Feb 04, 2020
3.840
4.000
3.830
3.985
246,646
+0.07(+1.92%)
Feb 03, 2020
3.850
4.080
3.730
3.910
430,076
-0.04(-1.01%)
Jan 31, 2020
4.140
4.140
3.870
3.950
376,600
-0.21(-5.05%)
Jan 30, 2020
4.250
4.250
4.025
4.160
372,691
-0.12(-2.80%)
Jan 29, 2020
4.460
4.530
4.190
4.280
541,525
-0.20(-4.46%)
Jan 28, 2020
4.610
4.720
4.360
4.480
495,114
-0.13(-2.82%)
Jan 27, 2020
4.720
4.800
4.570
4.610
516,317
-0.29(-5.92%)
Jan 24, 2020
5.200
5.250
4.710
4.900
710,800
-0.29(-5.59%)
Jan 23, 2020
5.420
5.420
5.170
5.190
334,561
-0.23(-4.24%)
Jan 22, 2020
5.230
5.510
5.170
5.420
843,478
+0.22(+4.23%)
Jan 21, 2020
5.180
5.230
5.100
5.200
387,098
+0.02(+0.39%)
Jan 17, 2020
5.290
5.380
5.130
5.180
438,300
-0.07(-1.33%)
Jan 16, 2020
5.170
5.350
5.070
5.250
868,604
+0.13(+2.54%)
Jan 15, 2020
5.140
5.260
4.980
5.120
749,452
-0.01(-0.19%)
Jan 14, 2020
5.030
5.190
5.020
5.130
329,188
+0.09(+1.79%)
Jan 13, 2020
5.030
5.140
4.890
5.040
273,400
+0.04(+0.80%)
Jan 10, 2020
5.220
5.300
4.960
5.000
363,100
-0.22(-4.21%)
Jan 09, 2020
5.150
5.310
5.060
5.220
400,672
+0.09(+1.75%)
Jan 08, 2020
4.960
5.220
4.910
5.130
486,204
+0.16(+3.22%)
Jan 07, 2020
4.950
5.060
4.900
4.970
320,183
+0.02(+0.40%)
Jan 06, 2020
4.900
5.000
4.790
4.950
466,626
+0.05(+1.02%)
Jan 03, 2020
4.760
5.000
4.760
4.900
383,700
+0.03(+0.62%)
Jan 02, 2020
4.960
4.960
4.560
4.870
774,540
-0.07(-1.42%)
Dec 31, 2019
4.900
5.040
4.850
4.940
1,109,500
+0.05(+1.02%)
Dec 30, 2019
4.920
5.010
4.760
4.890
534,689
-0.05(-1.01%)
Dec 27, 2019
5.100
5.100
4.890
4.940
657,500
-0.05(-1.00%)
Dec 26, 2019
5.100
5.240
4.950
4.990
727,009
-0.13(-2.54%)
Dec 24, 2019
5.150
5.175
5.020
5.120
475,100
+0.04(+0.79%)
Dec 23, 2019
5.280
5.280
4.950
5.080
998,903
-0.19(-3.61%)
Dec 20, 2019
4.990
5.350
4.752
5.270
1,815,100
+0.29(+5.82%)
Dec 19, 2019
5.190
5.290
4.890
4.980
926,511
-0.21(-4.05%)
Dec 18, 2019
4.910
5.450
4.760
5.190
1,203,571
+0.29(+5.92%)
Dec 17, 2019
5.000
5.150
4.750
4.900
1,244,903
+0.22(+4.59%)
Dec 16, 2019
4.730
4.860
4.450
4.685
963,047
+0.04(+0.97%)
Dec 13, 2019
5.170
5.250
4.590
4.640
1,153,600
-0.41(-8.12%)
Dec 12, 2019
4.720
5.160
4.640
5.050
1,650,271
+0.32(+6.77%)
Dec 11, 2019
4.710
4.940
4.650
4.730
865,002
+0.02(+0.42%)
Dec 10, 2019
4.890
4.890
4.450
4.710
836,669
-0.16(-3.29%)
Dec 09, 2019
4.270
4.890
4.150
4.870
1,040,531
+0.64(+15.13%)
Dec 06, 2019
4.030
4.260
3.960
4.230
964,900
+0.26(+6.55%)
Dec 05, 2019
3.920
4.080
3.920
3.970
455,184
+0.01(+0.25%)
Dec 04, 2019
3.990
4.022
3.890
3.960
2,908,995
+0.00(+0.00%)
Dec 03, 2019
4.100
4.140
3.950
3.960
865,787
-0.16(-3.88%)
Dec 02, 2019
4.090
4.270
4.060
4.120
937,257
+0.03(+0.73%)
Nov 29, 2019
4.200
4.200
3.970
4.090
591,900
-0.11(-2.62%)
Nov 27, 2019
4.130
4.370
4.060
4.200
695,500
+0.04(+0.96%)
Nov 26, 2019
4.050
4.500
3.960
4.160
2,996,550
+0.14(+3.48%)
Nov 25, 2019
4.300
4.370
3.910
4.020
970,517
-0.23(-5.41%)
Nov 22, 2019
4.140
4.370
4.070
4.250
692,800
+0.14(+3.41%)
Nov 21, 2019
4.050
4.170
3.940
4.110
456,648
+0.06(+1.48%)
Nov 20, 2019
3.940
4.220
3.900
4.050
886,754
+0.07(+1.76%)
Nov 19, 2019
3.890
4.010
3.860
3.980
743,761
+0.09(+2.31%)
Nov 18, 2019
4.050
4.090
3.810
3.890
1,074,976
+0.01(+0.26%)
Nov 15, 2019
3.950
4.140
3.830
3.880
1,088,200
-0.11(-2.76%)
Nov 14, 2019
4.000
4.100
3.640
3.990
2,150,793
+0.03(+0.76%)
Nov 13, 2019
3.490
4.240
3.490
3.960
3,061,292
+0.72(+22.22%)
Nov 12, 2019
3.450
3.460
3.090
3.240
1,439,734
-0.23(-6.63%)
Nov 11, 2019
3.480
3.950
3.210
3.470
1,869,237
+0.17(+5.15%)
Nov 08, 2019
3.180
3.370
3.090
3.300
999,600
+0.09(+2.80%)
Nov 07, 2019
3.310
3.340
3.030
3.210
1,549,793
+0.06(+1.90%)
Nov 06, 2019
2.750
3.460
2.680
3.150
3,514,721
+0.66(+26.51%)
Nov 05, 2019
2.360
2.520
2.350
2.490
555,615
+0.12(+5.06%)
Nov 04, 2019
2.540
2.660
2.360
2.370
862,528
-0.14(-5.58%)
Nov 01, 2019
2.310
2.580
2.310
2.510
1,215,400
+0.20(+8.66%)
Oct 31, 2019
2.290
2.380
2.250
2.310
1,337,712
+0.03(+1.32%)
Oct 30, 2019
2.360
2.410
2.170
2.280
720,852
-0.07(-2.98%)
Oct 29, 2019
2.360
2.428
2.230
2.350
939,657
-0.03(-1.26%)
Oct 28, 2019
2.010
2.490
2.010
2.380
2,099,406
+0.42(+21.43%)
Oct 25, 2019
2.020
2.060
1.930
1.960
965,700
-0.05(-2.49%)
Oct 24, 2019
2.140
2.250
1.920
2.010
1,845,532
-0.11(-5.19%)
Oct 23, 2019
2.060
2.240
2.010
2.120
1,159,028
+0.07(+3.41%)
Oct 22, 2019
2.080
2.110
1.940
2.050
866,443
+0.02(+0.99%)
Oct 21, 2019
1.840
2.040
1.840
2.030
625,523
+0.21(+11.54%)
Oct 18, 2019
1.800
1.900
1.710
1.820
442,100
+0.02(+1.11%)
Oct 17, 2019
1.910
1.920
1.760
1.800
782,056
-0.09(-4.76%)
Oct 16, 2019
1.880
1.980
1.840
1.890
328,262
+0.01(+0.53%)
Oct 15, 2019
1.850
1.990
1.830
1.880
388,237
-0.02(-1.05%)
Oct 14, 2019
2.040
2.060
1.890
1.900
484,289
-0.14(-6.86%)
Oct 11, 2019
2.010
2.160
2.005
2.040
394,800
+0.04(+1.75%)
Oct 10, 2019
2.160
2.190
1.990
2.005
506,739
-0.16(-7.18%)
Oct 09, 2019
2.160
2.270
2.070
2.160
231,293
-0.03(-1.37%)
Oct 08, 2019
2.220
2.240
1.995
2.190
499,829
-0.03(-1.35%)
Oct 07, 2019
2.050
2.340
2.050
2.220
640,646
+0.17(+8.29%)
Oct 04, 2019
2.040
2.120
2.010
2.050
784,700
+0.00(+0.24%)
Oct 03, 2019
1.900
2.080
1.860
2.045
1,475,107
+0.11(+5.96%)
Oct 02, 2019
1.830
1.980
1.810
1.930
347,394
+0.06(+3.21%)
Oct 01, 2019
1.930
2.000
1.830
1.870
339,413
-0.04(-2.09%)
Sep 30, 2019
1.870
1.920
1.675
1.910
1,788,575
+0.05(+2.69%)
Sep 27, 2019
1.910
1.960
1.790
1.860
678,100
-0.06(-3.38%)
Sep 26, 2019
2.080
2.110
1.840
1.925
1,149,224
-0.14(-6.55%)
Sep 25, 2019
2.240
2.260
2.025
2.060
844,862
-0.18(-8.04%)
Sep 24, 2019
2.360
2.400
2.240
2.240
1,323,974
-0.11(-4.68%)
Sep 23, 2019
2.310
2.440
2.220
2.350
813,778
+0.04(+1.73%)
Sep 20, 2019
2.120
2.340
2.070
2.310
1,324,000
+0.18(+8.45%)
Sep 19, 2019
2.060
2.160
1.946
2.130
914,716
+0.06(+2.90%)
Sep 18, 2019
2.090
2.200
2.000
2.070
878,920
-0.03(-1.43%)
Sep 17, 2019
2.270
2.270
1.850
2.100
1,546,100
-0.16(-7.08%)
Sep 16, 2019
2.590
2.690
2.250
2.260
560,702
-0.31(-12.06%)
Sep 13, 2019
2.840
2.980
2.520
2.570
464,000
-0.26(-9.19%)
Sep 12, 2019
2.890
2.920
2.680
2.830
575,872
+0.00(+0.00%)
Sep 11, 2019
2.800
2.880
2.580
2.830
852,234
+0.05(+1.80%)
Sep 10, 2019
2.250
2.810
2.180
2.780
1,204,584
+0.53(+23.56%)
Sep 09, 2019
2.230
2.335
2.210
2.250
770,583
+0.04(+1.81%)
Sep 06, 2019
2.050
2.270
2.030
2.210
1,440,400
+0.18(+8.87%)
Sep 05, 2019
1.920
2.060
1.880
2.030
907,854
+0.13(+6.84%)
Sep 04, 2019
1.930
1.940
1.820
1.900
613,115
-0.03(-1.55%)
Sep 03, 2019
1.860
1.990
1.840
1.930
929,756
+0.07(+3.76%)
Aug 30, 2019
1.850
1.900
1.780
1.860
828,300
+0.02(+1.09%)
Aug 29, 2019
1.870
1.910
1.810
1.840
474,885
+0.01(+0.55%)
Aug 28, 2019
1.850
1.870
1.810
1.830
287,734
-0.02(-1.08%)
Aug 27, 2019
2.000
2.070
1.810
1.850
637,430
-0.13(-6.57%)
Aug 26, 2019
1.860
2.010
1.820
1.980
911,132
+0.18(+10.00%)
Aug 23, 2019
1.900
1.910
1.763
1.800
1,192,000
-0.11(-5.76%)
Aug 22, 2019
2.000
2.080
1.830
1.910
1,344,415
-0.03(-1.55%)
Aug 21, 2019
1.810
1.970
1.750
1.940
1,317,107
+0.20(+11.49%)
Aug 20, 2019
1.530
1.800
1.530
1.740
1,275,102
+0.19(+12.26%)
Aug 19, 2019
1.610
1.670
1.500
1.550
849,959
-0.06(-3.73%)
Aug 16, 2019
1.510
1.630
1.430
1.610
1,263,600
+0.13(+8.78%)
Aug 15, 2019
1.800
1.850
1.460
1.480
1,145,606
-0.31(-17.32%)
Aug 14, 2019
1.970
1.970
1.760
1.790
776,035
-0.14(-7.25%)
Aug 13, 2019
1.860
2.060
1.850
1.930
859,410
+0.05(+2.66%)
Aug 12, 2019
2.010
2.080
1.800
1.880
827,143
-0.12(-6.00%)
Aug 09, 2019
1.970
2.060
1.835
2.000
1,038,300
+0.03(+1.52%)
Aug 08, 2019
2.050
2.200
1.860
1.970
1,688,031
-0.05(-2.48%)
Aug 07, 2019
2.800
2.940
1.790
2.020
2,529,703
-1.00(-33.11%)
Aug 06, 2019
3.100
3.190
2.950
3.020
616,452
-0.07(-2.27%)
Aug 05, 2019
3.170
3.200
3.020
3.090
499,750
-0.13(-4.04%)
Aug 02, 2019
3.220
3.280
3.100
3.220
517,800
-0.01(-0.31%)
Aug 01, 2019
3.270
3.460
3.200
3.230
679,417
-0.07(-2.12%)
Jul 31, 2019
3.270
3.370
3.180
3.300
579,466
+0.04(+1.23%)
Jul 30, 2019
3.230
3.330
3.100
3.260
432,143
+0.02(+0.62%)
Jul 29, 2019
3.480
3.500
3.230
3.240
380,169
-0.25(-7.16%)
Jul 26, 2019
3.570
3.680
3.400
3.490
410,700
-0.06(-1.69%)
Jul 25, 2019
3.750
3.800
3.550
3.550
341,419
-0.21(-5.59%)
Jul 24, 2019
3.710
3.890
3.520
3.760
642,536
+0.04(+1.08%)
Jul 23, 2019
3.580
3.730
3.460
3.720
680,339
+0.12(+3.33%)
Jul 22, 2019
3.830
3.900
3.580
3.600
1,403,919
-0.24(-6.25%)
Jul 19, 2019
3.670
3.870
3.550
3.840
817,000
+0.14(+3.78%)
Jul 18, 2019
4.230
4.230
3.540
3.700
1,120,613
-0.53(-12.53%)
Jul 17, 2019
4.320
4.380
4.120
4.230
589,638
-0.07(-1.63%)
Jul 16, 2019
4.370
4.510
4.120
4.300
1,381,564
-0.07(-1.60%)
Jul 15, 2019
4.720
4.850
4.360
4.370
568,286
-0.26(-5.62%)
Jul 12, 2019
4.800
4.890
4.620
4.630
428,700
-0.15(-3.14%)
Jul 11, 2019
4.800
4.970
4.720
4.780
818,019
-0.06(-1.24%)
Jul 10, 2019
5.110
5.200
4.750
4.840
909,358
-0.31(-6.02%)
Jul 09, 2019
5.300
5.420
5.120
5.150
851,065
-0.18(-3.38%)
Jul 08, 2019
5.270
5.480
5.180
5.330
467,857
+0.03(+0.57%)
Jul 05, 2019
5.340
5.360
5.210
5.300
774,000
-0.07(-1.30%)
Jul 03, 2019
5.540
5.590
5.310
5.370
315,000
-0.16(-2.89%)
Jul 02, 2019
5.380
5.660
5.380
5.530
733,882
-0.01(-0.18%)
Jul 01, 2019
5.200
5.630
5.200
5.540
1,114,428
+0.38(+7.36%)
Jun 28, 2019
5.300
5.570
4.970
5.160
9,964,700
-0.16(-3.01%)
Jun 27, 2019
5.680
5.840
5.180
5.320
1,882,014
-0.25(-4.49%)
Jun 26, 2019
6.120
6.180
5.300
5.570
1,449,437
-0.53(-8.69%)
Jun 25, 2019
7.380
7.380
6.080
6.100
1,344,752
-1.34(-18.01%)
Jun 24, 2019
7.750
7.880
7.290
7.440
1,001,759
-0.31(-4.00%)
Jun 21, 2019
8.250
8.250
7.750
7.750
373,500
-0.53(-6.40%)
Jun 20, 2019
8.310
8.420
8.200
8.280
304,037
+0.04(+0.49%)
Jun 19, 2019
8.320
8.400
8.160
8.240
307,065
-0.03(-0.36%)
Jun 18, 2019
8.410
8.660
8.241
8.270
499,676
-0.11(-1.31%)
Jun 17, 2019
8.320
8.580
8.190
8.380
262,002
+0.02(+0.24%)
Jun 14, 2019
8.600
8.640
8.280
8.360
170,000
-0.20(-2.34%)
Jun 13, 2019
8.450
8.680
8.360
8.560
296,217
+0.14(+1.66%)
Jun 12, 2019
8.340
8.540
8.340
8.420
332,662
+0.05(+0.60%)
Jun 11, 2019
8.480
8.535
8.300
8.370
355,850
-0.07(-0.83%)
Jun 10, 2019
8.430
8.800
8.420
8.440
391,246
+0.02(+0.24%)
Jun 07, 2019
8.400
8.450
8.330
8.420
415,800
+0.02(+0.24%)
Jun 06, 2019
8.500
8.665
8.350
8.400
280,003
-0.09(-1.06%)
Jun 05, 2019
8.900
8.990
8.420
8.490
449,544
-0.38(-4.28%)
Jun 04, 2019
8.990
9.299
8.780
8.870
373,122
-0.10(-1.11%)
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.