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
Retail Value Inc
(NY:
RVI
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 6, 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 28, 2021
8.531
8.580
8.478
8.546
202,820
+0.08(+0.98%)
May 27, 2021
8.521
8.638
8.414
8.463
2,301,701
-0.07(-0.80%)
May 26, 2021
8.400
8.633
8.395
8.531
195,935
+0.12(+1.45%)
May 25, 2021
8.672
8.731
8.409
8.409
226,120
-0.23(-2.70%)
May 24, 2021
8.770
8.799
8.624
8.643
159,132
-0.05(-0.62%)
May 21, 2021
8.881
8.881
8.667
8.697
110,899
-0.11(-1.27%)
May 20, 2021
8.784
8.877
8.638
8.808
134,869
-0.02(-0.22%)
May 19, 2021
8.697
8.838
8.502
8.828
224,361
+0.07(+0.78%)
May 18, 2021
8.706
8.838
8.662
8.760
247,511
+0.00(+0.06%)
May 17, 2021
8.716
8.770
8.643
8.755
118,648
-0.02(-0.28%)
May 14, 2021
8.701
8.843
8.662
8.779
341,879
+0.10(+1.12%)
May 13, 2021
8.672
8.828
8.660
8.682
338,207
+0.04(+0.45%)
May 12, 2021
8.682
8.804
8.589
8.643
230,649
-0.13(-1.44%)
May 11, 2021
8.619
8.823
8.356
8.770
310,745
+0.05(+0.61%)
May 10, 2021
8.881
8.920
8.701
8.716
146,438
-0.21(-2.34%)
May 07, 2021
9.008
9.096
8.862
8.925
152,386
-0.14(-1.56%)
May 06, 2021
9.032
9.154
8.984
9.066
171,581
-0.02(-0.27%)
May 05, 2021
9.052
9.208
8.901
9.091
205,379
+0.14(+1.58%)
May 04, 2021
9.037
9.057
8.891
8.950
200,745
-0.11(-1.18%)
May 03, 2021
9.130
9.178
9.008
9.057
212,359
-0.01(-0.11%)
Apr 30, 2021
9.139
9.217
9.037
9.066
249,251
-0.13(-1.43%)
Apr 29, 2021
9.431
9.475
9.178
9.198
112,296
-0.15(-1.56%)
Apr 28, 2021
9.422
9.519
9.271
9.344
230,715
-0.07(-0.78%)
Apr 27, 2021
9.495
9.502
9.349
9.417
112,280
-0.12(-1.23%)
Apr 26, 2021
9.626
9.777
9.500
9.534
118,455
-0.04(-0.41%)
Apr 23, 2021
9.611
9.704
9.409
9.573
107,057
+0.02(+0.20%)
Apr 22, 2021
9.232
9.626
9.198
9.553
369,201
+0.39(+4.25%)
Apr 21, 2021
8.930
9.246
8.867
9.164
129,483
+0.22(+2.50%)
Apr 20, 2021
9.023
9.023
8.726
8.940
218,193
-0.12(-1.29%)
Apr 19, 2021
9.018
9.066
8.774
9.057
200,981
-0.01(-0.16%)
Apr 16, 2021
9.319
9.319
9.057
9.071
103,563
-0.18(-2.00%)
Apr 15, 2021
9.222
9.300
9.069
9.256
316,208
+0.08(+0.90%)
Apr 14, 2021
9.646
9.680
9.139
9.173
155,115
-0.43(-4.51%)
Apr 13, 2021
9.733
9.733
9.402
9.607
205,409
-0.16(-1.60%)
Apr 12, 2021
9.709
9.782
9.446
9.762
202,189
+0.05(+0.50%)
Apr 09, 2021
9.830
9.830
9.714
9.714
124,317
-0.08(-0.84%)
Apr 08, 2021
9.738
9.845
9.594
9.796
242,339
+0.07(+0.70%)
Apr 07, 2021
9.548
9.733
9.500
9.728
236,228
+0.21(+2.25%)
Apr 06, 2021
9.465
9.577
9.412
9.514
237,740
+0.16(+1.66%)
Apr 05, 2021
9.368
9.373
9.149
9.358
469,561
+0.12(+1.26%)
Apr 01, 2021
9.057
9.266
8.973
9.242
174,250
+0.14(+1.50%)
Mar 31, 2021
9.071
9.169
8.838
9.105
353,424
+0.03(+0.38%)
Mar 30, 2021
8.794
9.086
8.692
9.071
192,583
+0.25(+2.87%)
Mar 29, 2021
8.881
9.027
8.750
8.818
366,681
-0.11(-1.20%)
Mar 26, 2021
8.487
8.935
8.487
8.925
431,105
+0.51(+6.01%)
Mar 25, 2021
8.434
8.516
8.195
8.419
301,356
-0.01(-0.12%)
Mar 24, 2021
8.497
8.560
8.409
8.429
611,263
+0.01(+0.12%)
Mar 23, 2021
8.400
8.507
8.285
8.419
1,196,458
+0.04(+0.52%)
Mar 22, 2021
8.487
8.487
8.142
8.375
323,448
-0.12(-1.38%)
Mar 19, 2021
8.580
8.624
8.448
8.492
628,164
-0.11(-1.24%)
Mar 18, 2021
8.551
8.662
8.551
8.599
479,747
+0.02(+0.28%)
Mar 17, 2021
8.541
8.580
8.448
8.575
421,389
+0.01(+0.11%)
Mar 16, 2021
8.541
8.701
8.473
8.565
422,031
+0.01(+0.11%)
Mar 15, 2021
8.497
8.555
8.329
8.555
318,002
+0.09(+1.03%)
Mar 12, 2021
8.380
8.531
8.370
8.468
496,038
+0.06(+0.69%)
Mar 11, 2021
8.409
8.473
8.108
8.409
199,025
+0.04(+0.47%)
Mar 10, 2021
8.263
8.511
8.254
8.370
214,576
+0.18(+2.14%)
Mar 09, 2021
8.156
8.336
8.093
8.195
234,405
+0.09(+1.08%)
Mar 08, 2021
7.713
8.195
7.616
8.108
428,544
+0.37(+4.85%)
Mar 05, 2021
7.908
7.908
7.519
7.733
515,764
-0.05(-0.69%)
Mar 04, 2021
8.147
8.176
7.718
7.787
1,955,035
-0.38(-4.65%)
Mar 03, 2021
8.151
8.273
8.098
8.166
324,072
+0.07(+0.84%)
Mar 02, 2021
8.302
8.389
8.059
8.098
298,911
-0.24(-2.92%)
Mar 01, 2021
8.317
8.453
8.229
8.341
210,721
+0.21(+2.63%)
Feb 26, 2021
8.220
8.322
7.991
8.127
369,460
-0.09(-1.12%)
Feb 25, 2021
8.594
8.614
8.220
8.220
123,954
-0.30(-3.54%)
Feb 24, 2021
8.448
8.609
8.448
8.521
142,714
+0.13(+1.57%)
Feb 23, 2021
8.453
8.570
8.336
8.390
124,223
-0.08(-0.98%)
Feb 22, 2021
8.166
8.502
8.166
8.473
105,688
+0.24(+2.90%)
Feb 19, 2021
8.078
8.263
8.064
8.234
85,892
+0.14(+1.68%)
Feb 18, 2021
8.205
8.205
7.991
8.098
138,993
-0.11(-1.30%)
Feb 17, 2021
8.205
8.232
8.113
8.205
101,153
-0.07(-0.82%)
Feb 16, 2021
8.419
8.487
8.210
8.273
124,884
-0.13(-1.51%)
Feb 12, 2021
8.541
8.551
8.327
8.400
102,741
-0.13(-1.48%)
Feb 11, 2021
8.706
8.773
8.473
8.526
116,221
-0.18(-2.12%)
Feb 10, 2021
8.731
8.794
8.551
8.711
223,638
+0.08(+0.90%)
Feb 09, 2021
8.516
8.643
8.453
8.633
80,042
+0.14(+1.66%)
Feb 08, 2021
8.482
8.589
8.405
8.492
130,543
+0.10(+1.22%)
Feb 05, 2021
8.332
8.400
8.181
8.390
191,100
+0.02(+0.23%)
Feb 04, 2021
8.283
8.458
8.088
8.370
185,206
+0.15(+1.84%)
Feb 03, 2021
8.054
8.220
7.874
8.220
123,066
+0.21(+2.67%)
Feb 02, 2021
7.967
8.113
7.825
8.005
199,132
+0.11(+1.42%)
Feb 01, 2021
7.665
7.986
7.499
7.894
309,579
+0.30(+3.91%)
Jan 29, 2021
7.743
7.874
7.558
7.597
339,870
-0.28(-3.52%)
Jan 28, 2021
7.748
7.937
7.636
7.874
270,011
+0.20(+2.67%)
Jan 27, 2021
7.787
7.911
7.616
7.670
215,312
-0.18(-2.29%)
Jan 26, 2021
7.748
8.000
7.602
7.850
208,535
+0.14(+1.83%)
Jan 25, 2021
7.592
7.752
7.509
7.709
130,461
+0.06(+0.83%)
Jan 22, 2021
7.665
7.684
7.504
7.645
285,622
-0.09(-1.13%)
Jan 21, 2021
7.830
7.830
7.616
7.733
160,937
-0.04(-0.56%)
Jan 20, 2021
7.665
7.971
7.623
7.777
105,594
+0.13(+1.65%)
Jan 19, 2021
7.728
7.778
7.480
7.650
349,154
-0.01(-0.13%)
Jan 15, 2021
7.567
7.689
7.465
7.660
137,468
+0.00(+0.00%)
Jan 14, 2021
7.665
7.665
7.465
7.660
431,929
+0.09(+1.16%)
Jan 13, 2021
7.553
7.619
7.404
7.572
208,594
-0.07(-0.89%)
Jan 12, 2021
7.611
7.670
7.407
7.641
258,467
+0.00(+0.06%)
Jan 11, 2021
7.606
7.665
7.504
7.636
188,636
-0.01(-0.13%)
Jan 08, 2021
7.460
7.650
7.460
7.645
263,224
+0.12(+1.55%)
Jan 07, 2021
7.816
7.835
7.485
7.529
349,715
+0.02(+0.26%)
Jan 06, 2021
7.271
7.529
7.271
7.509
205,989
+0.31(+4.33%)
Jan 05, 2021
7.203
7.256
7.178
7.198
177,394
+0.02(+0.34%)
Jan 04, 2021
7.319
7.361
7.144
7.173
182,995
-0.06(-0.87%)
Dec 31, 2020
7.237
7.237
7.237
217,572
-0.13(-1.78%)
Dec 30, 2020
7.164
7.426
7.164
7.368
217,572
+0.30(+4.20%)
Dec 29, 2020
7.086
7.115
6.891
7.071
224,593
-0.04(-0.62%)
Dec 28, 2020
7.159
7.246
7.037
7.115
962,297
+0.06(+0.83%)
Dec 24, 2020
6.945
7.149
6.940
7.057
292,403
+0.14(+1.97%)
Dec 23, 2020
6.570
7.203
6.565
6.920
3,207,862
+0.37(+5.72%)
Dec 22, 2020
6.550
6.555
6.453
6.546
271,855
+0.04(+0.60%)
Dec 21, 2020
6.565
6.589
6.429
6.507
223,967
-0.17(-2.55%)
Dec 18, 2020
6.769
6.857
6.667
6.677
484,530
-0.19(-2.83%)
Dec 17, 2020
6.862
6.886
6.765
6.872
158,795
+0.00(+0.00%)
Dec 16, 2020
6.901
6.974
6.789
6.872
531,186
-0.03(-0.49%)
Dec 15, 2020
6.799
6.964
6.711
6.906
274,851
+0.14(+2.09%)
Dec 14, 2020
6.920
6.974
6.687
6.765
178,894
-0.03(-0.43%)
Dec 11, 2020
7.115
7.168
6.784
6.794
289,937
-0.35(-4.84%)
Dec 10, 2020
7.212
7.229
6.969
7.139
176,582
-0.08(-1.08%)
Dec 09, 2020
7.144
7.237
7.057
7.217
218,246
+0.13(+1.78%)
Dec 08, 2020
7.076
7.159
7.022
7.091
260,553
-0.11(-1.55%)
Dec 07, 2020
7.422
7.422
7.086
7.203
343,026
-0.09(-1.27%)
Dec 04, 2020
6.872
7.300
6.818
7.295
282,951
+0.48(+7.00%)
Dec 03, 2020
7.178
7.178
6.740
6.818
232,977
-0.37(-5.15%)
Dec 02, 2020
6.984
7.300
6.896
7.188
270,032
+0.26(+3.79%)
Dec 01, 2020
7.139
7.154
6.813
6.925
406,171
-0.00(-0.07%)
Nov 30, 2020
7.042
7.069
6.786
6.930
772,444
+0.01(+0.20%)
Nov 27, 2020
6.894
7.020
6.817
6.916
178,222
+0.03(+0.46%)
Nov 25, 2020
6.975
6.993
6.781
6.885
143,333
-0.09(-1.29%)
Nov 24, 2020
6.840
7.060
6.840
6.975
209,171
+0.28(+4.24%)
Nov 23, 2020
6.885
6.970
6.664
6.691
429,083
+0.06(+0.95%)
Nov 20, 2020
6.507
6.669
6.507
6.628
89,333
+0.03(+0.41%)
Nov 19, 2020
6.597
6.669
6.318
6.601
262,109
+0.07(+1.03%)
Nov 18, 2020
6.786
6.862
6.529
6.534
114,044
-0.18(-2.75%)
Nov 17, 2020
6.525
6.822
6.457
6.718
119,331
+0.19(+2.89%)
Nov 16, 2020
6.444
6.682
6.390
6.529
229,796
+0.27(+4.31%)
Nov 13, 2020
5.818
6.349
5.818
6.259
134,222
+0.40(+6.75%)
Nov 12, 2020
6.052
6.120
5.744
5.863
148,195
-0.27(-4.47%)
Nov 11, 2020
6.435
6.565
6.073
6.138
138,946
-0.24(-3.74%)
Nov 10, 2020
6.295
6.660
6.151
6.376
191,027
+0.17(+2.68%)
Nov 09, 2020
6.097
6.498
6.097
6.210
250,398
+0.70(+12.75%)
Nov 06, 2020
5.670
5.780
5.440
5.508
114,666
-0.17(-3.01%)
Nov 05, 2020
5.841
5.917
5.670
5.679
64,297
-0.16(-2.77%)
Nov 04, 2020
5.976
5.976
5.787
5.841
80,671
-0.23(-3.71%)
Nov 03, 2020
5.904
6.142
5.812
6.066
98,953
+0.28(+4.90%)
Nov 02, 2020
5.706
5.800
5.589
5.782
88,464
+0.16(+2.80%)
Oct 30, 2020
5.665
5.728
5.436
5.625
140,222
-0.10(-1.73%)
Oct 29, 2020
5.679
5.895
5.674
5.724
150,933
+0.01(+0.24%)
Oct 28, 2020
5.643
5.751
5.638
5.710
221,133
-0.02(-0.39%)
Oct 27, 2020
6.003
6.070
5.733
5.733
79,613
-0.29(-4.78%)
Oct 26, 2020
6.084
6.300
5.899
6.021
187,673
-0.15(-2.41%)
Oct 23, 2020
6.057
6.300
5.985
6.169
130,000
+0.20(+3.39%)
Oct 22, 2020
5.836
6.025
5.787
5.967
89,464
+0.14(+2.39%)
Oct 21, 2020
5.719
6.028
5.719
5.827
96,195
+0.08(+1.33%)
Oct 20, 2020
5.760
5.850
5.647
5.751
70,580
+0.01(+0.16%)
Oct 19, 2020
5.742
5.830
5.652
5.742
73,415
-0.03(-0.47%)
Oct 16, 2020
5.796
5.805
5.715
5.769
83,111
-0.02(-0.39%)
Oct 15, 2020
5.670
5.904
5.670
5.791
43,791
+0.04(+0.78%)
Oct 14, 2020
5.836
5.994
5.718
5.746
87,453
-0.16(-2.74%)
Oct 13, 2020
6.151
6.151
5.908
5.908
76,235
-0.34(-5.40%)
Oct 12, 2020
6.012
6.286
5.998
6.246
65,633
+0.21(+3.43%)
Oct 09, 2020
6.349
6.372
6.016
6.039
69,777
-0.25(-3.94%)
Oct 08, 2020
6.214
6.367
6.147
6.286
80,151
+0.09(+1.45%)
Oct 07, 2020
6.120
6.336
6.043
6.196
98,229
+0.08(+1.25%)
Oct 06, 2020
6.349
6.421
6.111
6.120
122,744
-0.14(-2.16%)
Oct 05, 2020
6.232
6.399
6.142
6.255
114,671
+0.02(+0.29%)
Oct 02, 2020
5.760
6.282
5.737
6.237
140,889
+0.38(+6.53%)
Oct 01, 2020
5.629
5.893
5.629
5.854
139,775
+0.20(+3.50%)
Sep 30, 2020
5.760
5.895
5.562
5.656
137,586
-0.08(-1.41%)
Sep 29, 2020
5.877
5.877
5.539
5.737
86,642
-0.14(-2.45%)
Sep 28, 2020
5.715
5.913
5.715
5.881
129,826
+0.25(+4.48%)
Sep 25, 2020
5.035
5.647
5.035
5.629
267,556
+0.54(+10.71%)
Sep 24, 2020
5.139
5.184
5.017
5.085
265,805
-0.06(-1.22%)
Sep 23, 2020
5.278
5.321
5.134
5.148
203,400
-0.13(-2.47%)
Sep 22, 2020
5.377
5.454
5.193
5.278
296,625
-0.04(-0.76%)
Sep 21, 2020
5.449
5.449
5.247
5.319
435,787
-0.21(-3.82%)
Sep 18, 2020
5.647
5.697
5.427
5.530
478,667
-0.04(-0.81%)
Sep 17, 2020
5.575
5.593
5.449
5.575
245,005
-0.02(-0.40%)
Sep 16, 2020
5.656
5.656
5.539
5.598
277,200
-0.01(-0.24%)
Sep 15, 2020
5.598
5.710
5.562
5.611
128,413
+0.03(+0.56%)
Sep 14, 2020
5.746
5.755
5.485
5.580
194,669
-0.09(-1.67%)
Sep 11, 2020
5.616
6.012
5.454
5.674
804,224
+0.09(+1.69%)
Sep 10, 2020
5.584
5.611
5.481
5.580
120,440
-0.00(-0.08%)
Sep 09, 2020
5.674
5.737
5.503
5.584
93,904
-0.06(-1.12%)
Sep 08, 2020
5.656
5.737
5.459
5.647
132,313
-0.04(-0.71%)
Sep 04, 2020
5.832
5.904
5.580
5.688
93,111
-0.03(-0.47%)
Sep 03, 2020
5.656
5.895
5.656
5.715
104,060
+0.05(+0.95%)
Sep 02, 2020
5.566
5.674
5.566
5.661
132,082
+0.08(+1.37%)
Sep 01, 2020
5.670
5.782
5.557
5.584
88,280
-0.14(-2.36%)
Aug 31, 2020
5.850
5.866
5.634
5.719
127,602
-0.15(-2.61%)
Aug 28, 2020
5.845
5.908
5.742
5.872
70,000
+0.10(+1.71%)
Aug 27, 2020
5.746
5.881
5.746
5.773
70,711
+0.06(+1.02%)
Aug 26, 2020
5.971
5.971
5.647
5.715
113,978
-0.27(-4.44%)
Aug 25, 2020
6.003
6.007
5.872
5.980
64,186
-0.00(-0.08%)
Aug 24, 2020
5.827
5.998
5.751
5.985
78,657
+0.19(+3.26%)
Aug 21, 2020
5.953
5.967
5.737
5.796
137,111
-0.19(-3.16%)
Aug 20, 2020
5.832
6.095
5.832
5.985
86,606
+0.09(+1.53%)
Aug 19, 2020
5.931
5.935
5.805
5.895
81,266
+0.02(+0.38%)
Aug 18, 2020
6.021
6.021
5.814
5.872
100,853
-0.17(-2.83%)
Aug 17, 2020
5.913
6.061
5.845
6.043
71,949
+0.13(+2.13%)
Aug 14, 2020
5.773
6.043
5.773
5.917
60,666
+0.08(+1.39%)
Aug 13, 2020
5.989
6.048
5.803
5.836
87,524
-0.22(-3.57%)
Aug 12, 2020
6.187
6.187
5.958
6.052
63,015
-0.06(-0.96%)
Aug 11, 2020
6.232
6.313
6.075
6.111
116,364
+0.00(+0.00%)
Aug 10, 2020
6.273
6.367
6.070
6.111
158,889
-0.14(-2.30%)
Aug 07, 2020
6.066
6.282
5.989
6.255
132,444
+0.12(+1.91%)
Aug 06, 2020
5.611
6.277
5.607
6.138
173,800
+0.50(+8.77%)
Aug 05, 2020
5.832
5.832
5.602
5.643
92,780
-0.15(-2.64%)
Aug 04, 2020
5.517
5.836
5.499
5.796
137,782
+0.28(+5.06%)
Aug 03, 2020
5.715
5.715
5.422
5.517
142,560
-0.18(-3.16%)
Jul 31, 2020
5.751
5.760
5.530
5.697
144,667
-0.10(-1.71%)
Jul 30, 2020
5.548
5.800
5.494
5.796
109,886
+0.13(+2.30%)
Jul 29, 2020
5.647
5.692
5.584
5.665
129,275
+0.07(+1.29%)
Jul 28, 2020
5.395
5.670
5.314
5.593
117,555
+0.17(+3.15%)
Jul 27, 2020
5.427
5.472
5.242
5.422
116,615
+0.02(+0.42%)
Jul 24, 2020
5.440
5.490
5.305
5.400
132,000
-0.08(-1.48%)
Jul 23, 2020
5.494
5.503
5.323
5.481
112,284
-0.03(-0.57%)
Jul 22, 2020
5.467
5.593
5.368
5.512
178,287
-0.02(-0.33%)
Jul 21, 2020
5.539
5.670
5.449
5.530
224,080
+0.04(+0.82%)
Jul 20, 2020
5.616
5.643
5.431
5.485
216,453
-0.14(-2.56%)
Jul 17, 2020
5.472
5.665
5.386
5.629
149,333
+0.13(+2.37%)
Jul 16, 2020
5.476
5.584
5.314
5.499
177,475
+0.01(+0.25%)
Jul 15, 2020
5.566
5.616
5.409
5.485
255,749
+0.10(+1.92%)
Jul 14, 2020
5.368
5.535
5.256
5.382
194,458
+0.07(+1.36%)
Jul 13, 2020
5.368
5.454
5.229
5.310
212,467
+0.03(+0.51%)
Jul 10, 2020
5.256
5.350
5.224
5.283
201,333
+0.04(+0.69%)
Jul 09, 2020
5.323
5.323
5.031
5.247
235,924
-0.10(-1.93%)
Jul 08, 2020
5.373
5.400
5.287
5.350
169,102
-0.05(-0.92%)
Jul 07, 2020
5.598
5.598
5.247
5.400
312,667
-0.28(-4.99%)
Jul 06, 2020
5.899
5.998
5.674
5.683
111,498
-0.04(-0.71%)
Jul 02, 2020
5.917
5.917
5.519
5.724
190,889
-0.03(-0.47%)
Jul 01, 2020
5.589
5.818
5.571
5.751
232,127
+0.19(+3.40%)
Jun 30, 2020
5.548
5.760
5.499
5.562
135,555
-0.05(-0.96%)
Jun 29, 2020
5.688
5.692
5.445
5.616
249,220
+0.05(+0.97%)
Jun 26, 2020
5.499
5.688
5.364
5.562
1,020,891
-0.01(-0.24%)
Jun 25, 2020
5.427
5.620
5.314
5.575
282,338
+0.09(+1.64%)
Jun 24, 2020
5.548
5.602
5.386
5.485
419,065
-0.22(-3.86%)
Jun 23, 2020
5.773
5.787
5.562
5.706
372,514
+0.06(+1.12%)
Jun 22, 2020
5.643
5.686
5.463
5.643
417,847
-0.03(-0.48%)
Jun 19, 2020
5.670
5.753
5.553
5.670
1,632,670
+0.09(+1.61%)
Jun 18, 2020
5.602
5.728
5.445
5.580
616,165
-0.09(-1.59%)
Jun 17, 2020
6.034
6.034
5.643
5.670
637,545
-0.24(-4.11%)
Jun 16, 2020
5.877
6.093
5.643
5.913
378,620
+0.15(+2.58%)
Jun 15, 2020
5.688
5.872
5.546
5.764
552,252
-0.31(-5.04%)
Jun 12, 2020
6.120
6.210
5.800
6.070
490,667
+0.18(+2.98%)
Jun 11, 2020
5.886
6.455
5.868
5.895
301,989
-0.42(-6.63%)
Jun 10, 2020
6.876
6.876
6.223
6.313
247,736
-0.68(-9.77%)
Jun 09, 2020
7.110
7.231
6.804
6.997
186,784
-0.33(-4.54%)
Jun 08, 2020
7.267
7.555
7.078
7.330
560,381
+0.35(+5.03%)
Jun 05, 2020
6.727
7.460
6.727
6.979
403,112
+0.61(+9.61%)
Jun 04, 2020
6.147
6.466
6.066
6.367
231,422
+0.17(+2.76%)
Jun 03, 2020
6.169
6.417
6.088
6.196
289,989
+0.18(+2.91%)
Jun 02, 2020
5.809
6.115
5.809
6.021
177,604
+0.31(+5.35%)
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.