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
Superior Drilling Products Inc
(NY:
SDPI
)
1.360
+0.040 (+3.03%)
Official Closing Price
Updated: 8:00 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 31, 2018
2.150
2.160
2.060
2.065
78,572
-0.08(-3.94%)
May 30, 2018
2.200
2.200
2.060
2.150
50,415
-0.02(-0.92%)
May 29, 2018
2.050
2.199
2.050
2.170
140,276
+0.15(+7.43%)
May 25, 2018
2.020
2.020
2.020
0
-0.11(-5.16%)
May 24, 2018
2.240
2.240
2.100
2.130
47,553
-0.09(-4.06%)
May 23, 2018
2.240
2.250
2.040
2.220
128,746
-0.00(-0.22%)
May 22, 2018
2.260
2.280
2.150
2.225
126,448
-0.02(-0.67%)
May 21, 2018
2.210
2.255
2.180
2.240
115,573
+0.04(+1.82%)
May 18, 2018
2.170
2.230
2.150
2.200
75,142
+0.01(+0.46%)
May 17, 2018
2.260
2.260
2.160
2.190
44,744
-0.05(-2.23%)
May 16, 2018
2.140
2.250
2.130
2.240
57,475
+0.07(+3.23%)
May 15, 2018
2.300
2.300
2.160
2.170
84,923
-0.07(-3.13%)
May 14, 2018
2.300
2.330
2.200
2.240
192,766
+0.08(+3.70%)
May 11, 2018
1.990
2.240
1.990
2.160
157,726
+0.17(+8.54%)
May 10, 2018
1.950
2.070
1.943
1.990
77,971
+0.07(+3.65%)
May 09, 2018
1.880
1.930
1.880
1.920
30,889
+0.05(+2.67%)
May 08, 2018
1.850
1.880
1.850
1.870
13,643
+0.01(+0.54%)
May 07, 2018
1.910
1.910
1.860
1.860
52,013
-0.04(-2.27%)
May 04, 2018
1.890
1.920
1.880
1.903
32,157
+0.02(+1.23%)
May 03, 2018
1.900
1.920
1.870
1.880
10,560
-0.01(-0.43%)
May 02, 2018
1.830
1.900
1.830
1.888
16,024
+0.06(+3.17%)
May 01, 2018
1.850
1.880
1.820
1.830
39,856
-0.03(-1.61%)
Apr 30, 2018
1.900
1.920
1.860
1.860
53,842
-0.04(-2.11%)
Apr 27, 2018
1.880
1.920
1.880
1.900
55,962
+0.02(+1.06%)
Apr 26, 2018
1.900
1.910
1.860
1.880
64,730
-0.02(-1.05%)
Apr 25, 2018
1.910
1.950
1.887
1.900
55,057
-0.02(-1.04%)
Apr 24, 2018
1.930
1.940
1.910
1.920
27,522
-0.03(-1.54%)
Apr 23, 2018
1.950
1.950
1.930
1.950
31,423
+0.00(+0.00%)
Apr 20, 2018
1.960
1.970
1.914
1.950
18,910
-0.01(-0.51%)
Apr 19, 2018
1.930
1.960
1.850
1.960
47,840
+0.05(+2.62%)
Apr 18, 2018
1.930
1.950
1.900
1.910
24,275
-0.01(-0.52%)
Apr 17, 2018
1.970
1.970
1.900
1.920
51,937
+0.01(+0.52%)
Apr 16, 2018
1.920
1.920
1.897
1.910
23,883
+0.03(+1.60%)
Apr 13, 2018
1.860
1.950
1.860
1.880
97,056
-0.02(-1.05%)
Apr 12, 2018
1.910
1.940
1.850
1.900
36,316
+0.00(+0.00%)
Apr 11, 2018
1.900
2.100
1.850
1.900
163,611
+0.10(+5.56%)
Apr 10, 2018
1.690
1.850
1.680
1.800
129,112
+0.12(+7.14%)
Apr 09, 2018
1.610
1.740
1.600
1.680
51,822
-0.07(-4.00%)
Apr 06, 2018
1.770
1.770
1.720
1.750
18,816
-0.01(-0.57%)
Apr 05, 2018
1.780
1.790
1.720
1.760
121,223
+0.05(+2.92%)
Apr 04, 2018
1.650
1.720
1.650
1.710
22,179
+0.06(+3.64%)
Apr 03, 2018
1.620
1.710
1.620
1.650
25,075
+0.02(+1.23%)
Apr 02, 2018
1.650
1.670
1.610
1.630
39,603
-0.03(-1.81%)
Mar 29, 2018
1.660
1.660
1.660
0
-0.02(-1.19%)
Mar 28, 2018
1.700
1.720
1.670
1.680
20,521
-0.01(-0.59%)
Mar 27, 2018
1.730
1.740
1.670
1.690
50,532
-0.02(-1.17%)
Mar 26, 2018
1.670
1.730
1.670
1.710
39,743
+0.04(+2.40%)
Mar 23, 2018
1.720
1.790
1.620
1.670
130,850
-0.07(-4.02%)
Mar 22, 2018
1.690
1.780
1.590
1.740
83,592
+0.02(+1.16%)
Mar 21, 2018
1.600
1.750
1.570
1.720
106,448
+0.17(+10.97%)
Mar 20, 2018
1.550
1.640
1.550
1.550
62,199
-0.06(-3.73%)
Mar 19, 2018
1.690
1.690
1.550
1.610
83,752
+0.11(+7.33%)
Mar 16, 2018
1.650
1.670
1.500
1.500
43,274
-0.15(-9.09%)
Mar 15, 2018
1.570
1.660
1.560
1.650
28,163
+0.09(+5.77%)
Mar 14, 2018
1.640
1.670
1.560
1.560
13,750
-0.09(-5.45%)
Mar 13, 2018
1.660
1.680
1.640
1.650
58,244
+0.00(+0.00%)
Mar 12, 2018
1.580
1.690
1.580
1.650
116,127
+0.07(+4.43%)
Mar 09, 2018
1.600
1.620
1.540
1.580
81,441
+0.04(+2.60%)
Mar 08, 2018
1.500
1.590
1.490
1.540
63,405
+0.01(+0.65%)
Mar 07, 2018
1.580
1.530
39,811
-0.01(-0.65%)
Mar 06, 2018
1.520
1.600
1.520
1.540
29,083
+0.04(+2.67%)
Mar 05, 2018
1.530
1.620
1.500
1.500
22,841
-0.08(-5.06%)
Mar 02, 2018
1.570
1.580
1.540
1.580
16,727
+0.03(+1.94%)
Mar 01, 2018
1.530
1.571
1.530
1.550
57,892
+0.03(+1.97%)
Feb 28, 2018
1.540
1.560
1.480
1.520
76,550
-0.03(-1.94%)
Feb 27, 2018
1.560
1.570
1.520
1.550
48,555
+0.01(+0.65%)
Feb 26, 2018
1.460
1.560
1.457
1.540
69,630
+0.06(+4.02%)
Feb 23, 2018
1.450
1.500
1.434
1.480
41,247
+0.03(+2.10%)
Feb 22, 2018
1.490
1.510
1.450
1.450
111,923
-0.04(-2.68%)
Feb 21, 2018
1.600
1.600
1.480
1.490
70,157
-0.10(-6.29%)
Feb 20, 2018
1.570
1.680
1.500
1.590
101,581
+0.05(+3.25%)
Feb 16, 2018
1.540
1.540
1.540
0
-0.01(-0.80%)
Feb 15, 2018
1.700
1.700
1.510
1.552
89,531
-0.07(-4.17%)
Feb 14, 2018
1.580
1.680
1.570
1.620
133,897
+0.08(+5.19%)
Feb 13, 2018
1.530
1.554
1.510
1.540
94,835
+0.04(+2.67%)
Feb 12, 2018
1.450
1.530
1.450
1.500
127,863
+0.08(+5.63%)
Feb 09, 2018
1.510
1.510
1.390
1.420
81,273
-0.02(-1.39%)
Feb 08, 2018
1.390
1.450
1.390
1.440
36,496
+0.06(+4.35%)
Feb 07, 2018
1.390
1.420
1.360
1.380
46,506
+0.00(+0.00%)
Feb 06, 2018
1.380
1.430
1.300
1.380
78,343
-0.04(-2.82%)
Feb 05, 2018
1.410
1.470
1.390
1.420
49,416
+0.00(+0.00%)
Feb 02, 2018
1.420
1.489
1.420
1.420
64,582
-0.03(-2.07%)
Feb 01, 2018
1.530
1.530
1.260
1.450
254,983
-0.08(-5.23%)
Jan 31, 2018
1.570
1.570
1.530
1.530
37,003
-0.03(-1.92%)
Jan 30, 2018
1.510
1.580
1.500
1.560
75,190
+0.00(+0.00%)
Jan 29, 2018
1.710
1.710
1.500
1.560
200,009
-0.07(-4.29%)
Jan 26, 2018
1.590
1.640
1.570
1.630
87,142
+0.02(+1.24%)
Jan 25, 2018
1.620
1.690
1.610
1.610
133,750
+0.01(+0.62%)
Jan 24, 2018
1.600
1.620
1.590
1.600
60,552
+0.03(+1.92%)
Jan 23, 2018
1.590
1.600
1.530
1.570
38,543
+0.03(+1.62%)
Jan 22, 2018
1.540
1.570
1.530
1.545
46,168
+0.02(+1.03%)
Jan 19, 2018
1.510
1.550
1.500
1.529
66,935
+0.01(+0.61%)
Jan 18, 2018
1.630
1.650
1.510
1.520
42,256
-0.09(-5.58%)
Jan 17, 2018
1.640
1.689
1.570
1.610
118,498
-0.00(-0.01%)
Jan 16, 2018
1.630
1.739
1.560
1.610
148,770
+0.12(+8.05%)
Jan 12, 2018
1.490
1.490
1.490
0
+0.04(+2.76%)
Jan 11, 2018
1.400
1.476
1.373
1.450
90,696
+0.06(+4.33%)
Jan 10, 2018
1.400
1.390
104,061
+0.08(+6.09%)
Jan 09, 2018
1.300
1.310
1.293
1.310
20,723
+0.00(+0.00%)
Jan 08, 2018
1.320
1.340
1.280
1.310
42,947
-0.03(-2.24%)
Jan 05, 2018
1.370
1.380
1.340
1.340
18,736
-0.03(-2.19%)
Jan 04, 2018
1.370
1.420
1.260
1.370
165,619
+0.00(+0.00%)
Jan 03, 2018
1.430
1.430
1.350
1.370
38,706
-0.03(-2.14%)
Jan 02, 2018
1.470
1.400
1.400
39,380
-0.07(-4.76%)
Dec 29, 2017
1.470
1.470
1.470
0
+0.00(+0.00%)
Dec 28, 2017
1.450
1.480
1.440
1.470
30,148
+0.01(+0.68%)
Dec 27, 2017
1.480
1.490
1.440
1.460
26,249
-0.01(-0.68%)
Dec 26, 2017
1.450
1.480
1.431
1.470
41,108
+0.02(+1.38%)
Dec 22, 2017
1.410
1.450
1.400
1.450
24,682
+0.05(+3.85%)
Dec 21, 2017
1.470
1.470
1.390
1.396
40,131
-0.04(-3.03%)
Dec 20, 2017
1.400
1.450
1.400
1.440
70,553
+0.07(+5.09%)
Dec 19, 2017
1.310
1.770
1.310
1.370
651,862
+0.10(+7.89%)
Dec 18, 2017
1.240
1.290
1.230
1.270
24,029
+0.04(+3.25%)
Dec 15, 2017
1.160
1.230
1.160
1.230
35,947
+0.07(+6.03%)
Dec 14, 2017
1.260
1.270
1.120
1.160
60,942
-0.11(-8.66%)
Dec 13, 2017
1.280
1.290
1.263
1.270
24,872
-0.01(-0.80%)
Dec 12, 2017
1.260
1.300
1.260
1.280
35,852
+0.02(+1.61%)
Dec 11, 2017
1.270
1.270
1.252
1.260
12,928
-0.01(-0.79%)
Dec 08, 2017
1.280
1.300
1.251
1.270
20,675
-0.02(-1.55%)
Dec 07, 2017
1.300
1.310
1.280
1.290
11,619
-0.02(-1.53%)
Dec 06, 2017
1.330
1.350
1.310
1.310
22,265
-0.04(-2.96%)
Dec 05, 2017
1.270
1.350
1.270
1.350
37,163
+0.06(+4.56%)
Dec 04, 2017
1.300
1.320
1.300
1.291
42,821
-0.01(-0.68%)
Dec 01, 2017
1.253
1.300
1.180
1.300
44,644
+0.05(+4.00%)
Nov 30, 2017
1.260
1.260
1.246
1.250
27,576
-0.02(-1.50%)
Nov 29, 2017
1.250
1.270
1.230
1.269
34,920
+0.04(+3.14%)
Nov 28, 2017
1.190
1.260
1.189
1.230
25,996
+0.02(+1.78%)
Nov 27, 2017
1.300
1.300
1.200
1.209
127,607
-0.09(-7.01%)
Nov 24, 2017
1.300
1.300
1.210
1.300
25,194
+0.01(+0.78%)
Nov 22, 2017
1.200
1.300
1.200
1.290
90,434
+0.10(+8.39%)
Nov 21, 2017
1.250
1.310
1.190
1.190
148,897
-0.05(-4.03%)
Nov 20, 2017
1.130
1.340
1.130
1.240
392,931
+0.11(+9.73%)
Nov 17, 2017
1.180
1.180
1.100
1.130
123,944
+0.08(+7.48%)
Nov 16, 2017
1.020
1.169
1.020
1.051
352,921
+0.03(+3.09%)
Nov 15, 2017
0.9974
1.020
0.9400
1.020
204,419
+0.03(+3.20%)
Nov 14, 2017
1.038
1.038
0.9701
0.9883
37,570
-0.05(-4.97%)
Nov 13, 2017
1.020
1.050
1.010
1.040
52,278
+0.02(+1.96%)
Nov 10, 2017
1.000
1.050
1.000
1.020
81,275
+0.04(+3.55%)
Nov 09, 2017
0.9300
0.9850
0.8900
0.9850
340,646
+0.06(+5.93%)
Nov 08, 2017
0.9000
0.9300
0.8800
0.9299
54,572
+0.02(+2.19%)
Nov 07, 2017
0.9600
0.9600
0.9000
0.9100
29,670
-0.03(-3.19%)
Nov 06, 2017
0.8800
0.9648
0.8800
0.9400
126,057
+0.06(+6.82%)
Nov 03, 2017
0.8300
0.9188
0.8300
0.8800
66,439
+0.05(+6.02%)
Nov 02, 2017
0.8042
0.8450
0.7900
0.8300
30,335
+0.03(+4.38%)
Nov 01, 2017
0.8286
0.8286
0.7952
0.7952
21,901
-0.03(-3.61%)
Oct 31, 2017
0.8300
0.8300
0.8100
0.8250
22,860
-0.00(-0.11%)
Oct 30, 2017
0.8298
0.7424
0.8259
65,476
-0.01(-1.66%)
Oct 27, 2017
0.8200
0.8398
0.8200
0.8398
3,080
+0.01(+1.18%)
Oct 26, 2017
0.7934
0.8300
0.7922
0.8300
15,598
+0.03(+3.31%)
Oct 25, 2017
0.8233
0.8433
0.8034
0.8034
8,071
-0.02(-2.42%)
Oct 24, 2017
0.8273
0.8557
0.8233
0.8233
1,416
+0.00(+0.01%)
Oct 23, 2017
0.8600
0.8600
0.8232
0.8232
5,097
-0.03(-3.15%)
Oct 20, 2017
0.8700
0.8800
0.8232
0.8500
1,374
-0.01(-1.16%)
Oct 19, 2017
0.8400
0.8800
0.8325
0.8600
5,040
-0.01(-1.15%)
Oct 18, 2017
0.8300
0.8800
0.8259
0.8700
8,255
+0.02(+2.35%)
Oct 17, 2017
0.8325
0.8500
0.8300
0.8500
6,494
+0.01(+1.19%)
Oct 16, 2017
0.9000
0.9000
0.8300
0.8400
13,657
-0.06(-6.67%)
Oct 13, 2017
0.8900
0.9100
0.8801
0.9000
29,916
+0.02(+2.27%)
Oct 12, 2017
0.9065
0.9065
0.8800
0.8800
20,972
-0.03(-3.30%)
Oct 11, 2017
0.9065
0.9100
0.9065
0.9100
17,960
-0.00(-0.22%)
Oct 10, 2017
0.8900
0.9400
0.8778
0.9120
49,937
+0.03(+3.64%)
Oct 09, 2017
0.8820
0.8900
0.8601
0.8800
79,457
+0.00(+0.00%)
Oct 06, 2017
0.8806
0.8806
0.8300
0.8800
41,916
+0.00(+0.41%)
Oct 05, 2017
0.8500
0.8888
0.8500
0.8764
51,721
+0.02(+1.92%)
Oct 04, 2017
0.8200
0.8700
0.8001
0.8599
46,705
+0.01(+1.16%)
Oct 03, 2017
0.8700
0.8722
0.8500
0.8500
40,620
-0.01(-1.41%)
Oct 02, 2017
0.8000
0.8682
0.8000
0.8622
56,434
+0.06(+7.77%)
Sep 29, 2017
0.8200
0.8200
0.7902
0.8000
272,200
+0.00(+0.00%)
Sep 28, 2017
0.8500
0.8500
0.7902
0.8000
134,445
-0.04(-4.76%)
Sep 27, 2017
0.7900
0.8400
0.7900
0.8400
20,071
+0.06(+7.12%)
Sep 26, 2017
0.7565
0.7900
0.7514
0.7842
10,614
+0.03(+3.57%)
Sep 25, 2017
0.7300
0.7600
0.7200
0.7572
37,962
+0.04(+5.17%)
Sep 22, 2017
0.7001
0.7300
0.7001
0.7200
6,499
-0.00(-0.01%)
Sep 21, 2017
0.7300
0.7300
0.7200
0.7201
24,482
-0.00(-0.33%)
Sep 20, 2017
0.7400
0.7400
0.7110
0.7225
83,435
-0.02(-2.36%)
Sep 19, 2017
0.7326
0.7400
0.7326
0.7400
13,221
+0.00(+0.00%)
Sep 18, 2017
0.7500
0.7500
0.7301
0.7400
48,810
-0.02(-2.63%)
Sep 15, 2017
0.7000
0.7600
0.6718
0.7600
203,143
+0.08(+11.60%)
Sep 14, 2017
0.6930
0.7100
0.6750
0.6810
206,327
+0.02(+3.18%)
Sep 13, 2017
0.6800
0.7100
0.6500
0.6600
184,484
-0.03(-4.35%)
Sep 12, 2017
0.6890
0.7100
0.6890
0.6900
15,602
+0.00(+0.00%)
Sep 11, 2017
0.7000
0.7000
0.6800
0.6900
9,082
+0.01(+1.47%)
Sep 08, 2017
0.6800
0.7000
0.6800
0.6800
12,817
-0.01(-1.45%)
Sep 07, 2017
0.6963
0.7000
0.6900
0.6900
11,998
+0.00(+0.00%)
Sep 06, 2017
0.7000
0.7000
0.6800
0.6900
66,192
+0.00(+0.00%)
Sep 05, 2017
0.6800
0.7000
0.6500
0.6900
79,699
-0.01(-0.72%)
Sep 01, 2017
0.7100
0.7100
0.6801
0.6950
35,047
+0.02(+3.72%)
Aug 31, 2017
0.6875
0.7100
0.6701
0.6701
72,499
-0.02(-2.88%)
Aug 30, 2017
0.6800
0.7000
0.6800
0.6900
21,565
+0.01(+1.46%)
Aug 29, 2017
0.7000
0.7018
0.6800
0.6801
57,181
-0.02(-2.62%)
Aug 28, 2017
0.7200
0.7290
0.6984
0.6984
14,355
-0.02(-3.00%)
Aug 25, 2017
0.7200
0.7200
0.7000
0.7200
13,333
+0.01(+1.41%)
Aug 24, 2017
0.7000
0.7200
0.7000
0.7100
50,529
+0.03(+4.26%)
Aug 23, 2017
0.7590
0.7590
0.6810
0.6810
142,332
+0.00(+0.13%)
Aug 22, 2017
0.6822
0.6900
0.6710
0.6801
32,063
+0.00(+0.00%)
Aug 21, 2017
0.6710
0.7003
0.6710
0.6801
130,275
-0.02(-2.84%)
Aug 18, 2017
0.6800
0.7000
0.6700
0.7000
254,252
+0.01(+1.89%)
Aug 17, 2017
0.6800
0.6900
0.6800
0.6870
10,767
+0.01(+1.03%)
Aug 16, 2017
0.6989
0.6989
0.6600
0.6800
164,365
+0.00(+0.00%)
Aug 15, 2017
0.6800
0.6850
0.6700
0.6800
59,428
+0.00(+0.00%)
Aug 14, 2017
0.7100
0.7240
0.6588
0.6800
193,568
-0.02(-2.72%)
Aug 11, 2017
0.7900
0.7900
0.6700
0.6990
140,762
-0.07(-8.63%)
Aug 10, 2017
0.7600
0.7910
0.7210
0.7650
68,541
+0.03(+3.45%)
Aug 09, 2017
0.7500
0.7500
0.7318
0.7395
36,692
-0.00(-0.07%)
Aug 08, 2017
0.7300
0.7700
0.7300
0.7400
21,371
+0.00(+0.00%)
Aug 07, 2017
0.7300
0.7400
0.7000
0.7400
50,363
+0.00(+0.00%)
Aug 04, 2017
0.7300
0.7532
0.7299
0.7400
57,276
+0.00(+0.00%)
Aug 03, 2017
0.7400
0.7747
0.7300
0.7400
31,481
-0.01(-1.33%)
Aug 02, 2017
0.7400
0.7500
0.7360
0.7500
60,625
+0.00(+0.00%)
Aug 01, 2017
0.7510
0.7510
0.7300
0.7500
66,809
-0.02(-2.60%)
Jul 31, 2017
0.7500
0.7891
0.7500
0.7700
55,087
+0.00(+0.00%)
Jul 28, 2017
0.7865
0.7900
0.7500
0.7700
18,525
-0.03(-3.75%)
Jul 27, 2017
0.8400
0.8400
0.7800
0.8000
25,966
+0.00(+0.00%)
Jul 26, 2017
0.7500
0.8000
0.7500
0.8000
21,931
+0.04(+5.26%)
Jul 25, 2017
0.7828
0.8494
0.7600
0.7600
36,808
+0.00(+0.00%)
Jul 24, 2017
0.7500
0.8500
0.7500
0.7600
24,275
-0.02(-2.56%)
Jul 21, 2017
0.7850
0.7873
0.7315
0.7800
124,781
-0.01(-1.27%)
Jul 20, 2017
0.8000
0.9700
0.7700
0.7900
855,796
+0.14(+21.54%)
Jul 19, 2017
0.6720
0.6720
0.6400
0.6500
19,181
+0.01(+1.56%)
Jul 18, 2017
0.6700
0.6740
0.6400
0.6400
45,680
-0.01(-1.54%)
Jul 17, 2017
0.6700
0.6800
0.6400
0.6500
114,575
-0.01(-1.50%)
Jul 14, 2017
0.6490
0.6700
0.6440
0.6599
20,863
+0.01(+1.68%)
Jul 13, 2017
0.6600
0.6600
0.6155
0.6490
83,622
-0.02(-3.13%)
Jul 12, 2017
0.5914
0.7475
0.5914
0.6700
246,727
+0.08(+14.31%)
Jul 11, 2017
0.6300
0.6300
0.5861
0.5861
9,619
-0.04(-6.97%)
Jul 10, 2017
0.6300
0.6300
0.6300
0.6300
315
+0.01(+1.61%)
Jul 07, 2017
0.6152
0.6200
0.6000
0.6200
24,497
+0.01(+1.64%)
Jul 06, 2017
0.6498
0.6498
0.5900
0.6100
50,776
-0.03(-3.94%)
Jul 05, 2017
0.6550
0.6550
0.6301
0.6350
8,989
-0.01(-1.55%)
Jul 03, 2017
0.6300
0.6450
0.6300
0.6450
1,836
+0.02(+2.38%)
Jun 30, 2017
0.6300
0.6400
0.6300
0.6300
6,089
-0.02(-3.08%)
Jun 29, 2017
0.5985
0.6500
0.5985
0.6500
37,755
+0.04(+6.56%)
Jun 28, 2017
0.6391
0.6500
0.6000
0.6100
19,579
-0.02(-3.17%)
Jun 27, 2017
0.6300
0.6346
0.6300
0.6300
3,286
+0.00(+0.00%)
Jun 26, 2017
0.6300
0.6381
0.6299
0.6300
10,527
+0.01(+0.80%)
Jun 23, 2017
0.6382
0.6384
0.6225
0.6250
17,019
-0.01(-1.90%)
Jun 22, 2017
0.6500
0.6600
0.6371
0.6371
15,777
-0.00(-0.45%)
Jun 21, 2017
0.6703
0.6703
0.6400
0.6400
40,897
-0.02(-3.18%)
Jun 20, 2017
0.6910
0.6913
0.6510
0.6610
31,423
-0.01(-1.36%)
Jun 19, 2017
0.6600
0.6800
0.6500
0.6701
73,580
+0.01(+1.68%)
Jun 16, 2017
0.6604
0.6680
0.6491
0.6590
79,568
-0.01(-0.90%)
Jun 15, 2017
0.6700
0.6700
0.6500
0.6650
33,572
-0.01(-0.94%)
Jun 14, 2017
0.6600
0.6800
0.6401
0.6713
115,315
+0.01(+1.71%)
Jun 13, 2017
0.6600
0.6700
0.6103
0.6600
78,588
-0.01(-1.49%)
Jun 12, 2017
0.6600
0.6800
0.6600
0.6700
33,354
+0.01(+1.67%)
Jun 09, 2017
0.6459
0.6748
0.6400
0.6590
166,530
+0.03(+4.60%)
Jun 08, 2017
0.7600
0.7600
0.5984
0.6300
447,223
-0.12(-16.00%)
Jun 07, 2017
0.7500
0.7600
0.7345
0.7500
39,304
+0.00(+0.00%)
Jun 06, 2017
0.7500
0.7600
0.7350
0.7500
76,471
+0.00(+0.00%)
Jun 05, 2017
0.7717
0.7800
0.7408
0.7500
22,954
-0.02(-2.60%)
Jun 02, 2017
0.8000
0.8000
0.7400
0.7700
159,542
-0.01(-1.28%)
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.