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
Calix Inc
(NY:
CALX
)
32.20
-0.34 (-1.03%)
Streaming Delayed Price
Updated: 11:41 AM EDT, May 23, 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 (%)
Jun 28, 2019
6.570
6.600
6.476
6.560
502,700
-0.01(-0.15%)
Jun 27, 2019
6.530
6.600
6.460
6.570
207,892
+0.08(+1.23%)
Jun 26, 2019
6.570
6.690
6.460
6.490
207,311
-0.07(-1.07%)
Jun 25, 2019
6.540
6.650
6.500
6.560
261,288
+0.02(+0.31%)
Jun 24, 2019
6.530
6.590
6.500
6.540
205,034
-0.03(-0.46%)
Jun 21, 2019
6.480
6.590
6.470
6.570
324,000
+0.06(+0.92%)
Jun 20, 2019
6.510
6.690
6.485
6.510
179,726
+0.10(+1.56%)
Jun 19, 2019
6.410
6.450
6.330
6.410
208,343
+0.00(+0.00%)
Jun 18, 2019
6.210
6.490
6.190
6.410
268,840
+0.24(+3.89%)
Jun 17, 2019
6.210
6.260
6.080
6.170
186,619
-0.03(-0.48%)
Jun 14, 2019
6.210
6.280
6.135
6.200
152,000
-0.04(-0.64%)
Jun 13, 2019
6.170
6.330
6.150
6.240
160,811
+0.10(+1.63%)
Jun 12, 2019
6.070
6.170
6.070
6.140
207,113
+0.07(+1.15%)
Jun 11, 2019
6.190
6.220
6.050
6.070
158,283
-0.08(-1.30%)
Jun 10, 2019
6.140
6.260
6.090
6.150
129,228
+0.01(+0.16%)
Jun 07, 2019
6.220
6.220
6.125
6.140
157,400
-0.04(-0.65%)
Jun 06, 2019
6.150
6.200
6.045
6.180
294,561
+0.05(+0.82%)
Jun 05, 2019
6.160
6.220
6.070
6.130
138,310
-0.01(-0.16%)
Jun 04, 2019
6.160
6.220
6.100
6.140
120,154
+0.06(+0.99%)
Jun 03, 2019
6.110
6.125
6.000
6.080
223,543
+0.03(+0.50%)
May 31, 2019
6.050
6.160
6.020
6.050
231,300
-0.09(-1.47%)
May 30, 2019
6.210
6.220
5.970
6.140
530,282
-0.06(-0.97%)
May 29, 2019
6.350
6.380
6.180
6.200
363,544
-0.19(-2.97%)
May 28, 2019
6.530
6.560
6.340
6.390
185,191
-0.15(-2.29%)
May 24, 2019
6.480
6.560
6.400
6.540
138,900
+0.16(+2.51%)
May 23, 2019
6.550
6.560
6.260
6.380
257,338
-0.24(-3.63%)
May 22, 2019
6.590
6.690
6.530
6.620
169,649
-0.02(-0.30%)
May 21, 2019
6.520
6.700
6.520
6.640
211,351
+0.11(+1.68%)
May 20, 2019
6.550
6.580
6.420
6.530
185,761
-0.02(-0.31%)
May 17, 2019
6.560
6.695
6.520
6.550
243,200
-0.01(-0.15%)
May 16, 2019
6.600
6.700
6.530
6.560
325,628
-0.10(-1.50%)
May 15, 2019
6.580
6.700
6.570
6.660
385,246
+0.07(+1.06%)
May 14, 2019
6.600
6.650
6.450
6.590
437,035
+0.01(+0.15%)
May 13, 2019
6.690
6.735
6.540
6.580
328,468
-0.27(-3.94%)
May 10, 2019
6.890
6.920
6.750
6.850
264,800
-0.08(-1.15%)
May 09, 2019
7.000
7.120
6.900
6.930
328,422
-0.14(-1.98%)
May 08, 2019
7.150
7.200
7.040
7.070
202,892
-0.06(-0.84%)
May 07, 2019
7.210
7.250
7.010
7.130
294,696
-0.17(-2.33%)
May 06, 2019
7.000
7.350
6.960
7.300
413,400
+0.15(+2.10%)
May 03, 2019
6.980
7.160
6.980
7.150
166,100
+0.15(+2.14%)
May 02, 2019
7.350
7.410
6.980
7.000
337,662
-0.40(-5.41%)
May 01, 2019
7.300
7.570
7.050
7.400
534,940
+0.55(+8.03%)
Apr 30, 2019
7.060
7.085
6.700
6.850
549,513
-0.24(-3.39%)
Apr 29, 2019
7.090
7.225
7.030
7.090
253,091
+0.01(+0.14%)
Apr 26, 2019
6.900
7.090
6.840
7.080
252,300
+0.18(+2.61%)
Apr 25, 2019
7.150
7.150
6.880
6.900
178,904
-0.25(-3.50%)
Apr 24, 2019
7.180
7.310
7.140
7.150
191,357
+0.03(+0.42%)
Apr 23, 2019
6.890
7.220
6.870
7.120
283,092
+0.24(+3.49%)
Apr 22, 2019
6.790
6.910
6.610
6.880
269,384
+0.04(+0.58%)
Apr 18, 2019
6.950
7.050
6.760
6.840
413,500
-0.15(-2.15%)
Apr 17, 2019
6.750
7.010
6.640
6.990
541,502
+0.31(+4.64%)
Apr 16, 2019
6.710
6.750
6.600
6.680
413,095
+0.00(+0.00%)
Apr 15, 2019
6.900
6.940
6.650
6.680
412,745
-0.21(-3.05%)
Apr 12, 2019
6.860
6.980
6.830
6.890
510,900
+0.05(+0.73%)
Apr 11, 2019
7.110
7.133
6.815
6.840
605,131
-0.23(-3.25%)
Apr 10, 2019
7.180
7.350
6.890
7.070
843,929
-0.83(-10.51%)
Apr 09, 2019
7.740
7.990
7.700
7.900
289,138
+0.14(+1.80%)
Apr 08, 2019
7.700
7.770
7.650
7.760
182,329
+0.02(+0.26%)
Apr 05, 2019
7.870
7.870
7.670
7.740
198,500
-0.13(-1.65%)
Apr 04, 2019
7.850
7.890
7.780
7.870
138,047
+0.00(+0.00%)
Apr 03, 2019
7.850
8.020
7.800
7.870
260,474
+0.09(+1.16%)
Apr 02, 2019
7.850
7.920
7.780
7.780
156,132
-0.07(-0.89%)
Apr 01, 2019
7.750
7.880
7.724
7.850
282,196
+0.15(+1.95%)
Mar 29, 2019
7.780
7.810
7.410
7.700
908,300
-0.02(-0.26%)
Mar 28, 2019
7.730
7.820
7.650
7.720
131,966
+0.00(+0.00%)
Mar 27, 2019
7.640
7.760
7.590
7.720
170,458
+0.07(+0.92%)
Mar 26, 2019
7.750
7.860
7.600
7.650
396,541
-0.10(-1.29%)
Mar 25, 2019
7.670
7.890
7.670
7.750
386,425
+0.05(+0.65%)
Mar 22, 2019
7.910
8.010
7.640
7.700
494,100
-0.29(-3.63%)
Mar 21, 2019
7.910
8.040
7.895
7.990
173,228
+0.08(+1.01%)
Mar 20, 2019
7.980
8.030
7.820
7.910
194,142
-0.07(-0.88%)
Mar 19, 2019
8.200
8.200
7.940
7.980
194,132
-0.17(-2.09%)
Mar 18, 2019
8.040
8.175
8.010
8.150
253,290
+0.11(+1.37%)
Mar 15, 2019
7.930
8.080
7.850
8.040
441,900
+0.19(+2.42%)
Mar 14, 2019
7.900
7.900
7.760
7.850
155,222
-0.02(-0.25%)
Mar 13, 2019
7.960
8.010
7.800
7.870
161,672
-0.07(-0.88%)
Mar 12, 2019
7.970
8.080
7.860
7.940
202,360
-0.03(-0.38%)
Mar 11, 2019
7.810
8.030
7.800
7.970
227,082
+0.20(+2.57%)
Mar 08, 2019
7.750
7.830
7.700
7.770
503,200
-0.04(-0.51%)
Mar 07, 2019
7.870
7.930
7.770
7.810
351,849
-0.10(-1.26%)
Mar 06, 2019
8.160
8.160
7.890
7.910
463,588
-0.24(-2.94%)
Mar 05, 2019
8.180
8.267
8.090
8.150
207,566
+0.01(+0.12%)
Mar 04, 2019
8.230
8.280
8.100
8.140
417,803
-0.02(-0.25%)
Mar 01, 2019
8.200
8.255
8.100
8.160
368,300
-0.04(-0.49%)
Feb 28, 2019
8.330
8.380
8.200
8.200
311,495
-0.12(-1.44%)
Feb 27, 2019
8.240
8.430
8.160
8.320
356,579
+0.08(+0.97%)
Feb 26, 2019
8.430
8.460
8.010
8.240
633,184
-0.23(-2.72%)
Feb 25, 2019
8.490
8.590
8.410
8.470
263,109
-0.02(-0.24%)
Feb 22, 2019
8.490
8.700
8.350
8.490
405,100
+0.02(+0.24%)
Feb 21, 2019
8.050
8.560
8.030
8.470
726,054
+0.35(+4.31%)
Feb 20, 2019
8.260
8.350
8.100
8.120
312,520
-0.15(-1.81%)
Feb 19, 2019
8.350
8.460
8.230
8.270
422,300
+0.07(+0.85%)
Feb 15, 2019
8.060
8.280
8.040
8.200
431,700
+0.17(+2.12%)
Feb 14, 2019
7.930
8.130
7.840
8.030
839,548
+0.20(+2.55%)
Feb 13, 2019
7.910
8.070
7.810
7.830
712,413
+0.07(+0.90%)
Feb 12, 2019
7.730
8.070
7.730
7.760
850,532
+0.28(+3.74%)
Feb 11, 2019
7.410
7.580
7.350
7.480
647,612
+0.08(+1.08%)
Feb 08, 2019
7.500
7.660
7.400
7.400
952,000
-0.12(-1.60%)
Feb 07, 2019
7.940
7.940
7.500
7.520
1,094,160
-0.42(-5.29%)
Feb 06, 2019
9.880
9.880
7.700
7.940
2,847,154
-2.94(-27.02%)
Feb 05, 2019
11.10
11.11
10.87
10.88
349,657
-0.17(-1.54%)
Feb 04, 2019
11.08
11.30
10.91
11.05
224,874
+0.00(+0.00%)
Feb 01, 2019
10.85
11.05
10.81
11.05
200,800
+0.17(+1.56%)
Jan 31, 2019
10.67
10.90
10.67
10.88
277,741
+0.16(+1.49%)
Jan 30, 2019
10.78
10.89
10.56
10.72
183,430
-0.06(-0.56%)
Jan 29, 2019
10.96
11.00
10.62
10.78
225,931
-0.16(-1.46%)
Jan 28, 2019
10.99
11.08
10.83
10.94
247,243
-0.17(-1.53%)
Jan 25, 2019
10.80
11.20
10.80
11.11
548,000
+0.36(+3.35%)
Jan 24, 2019
10.60
10.82
10.48
10.75
425,380
+0.20(+1.90%)
Jan 23, 2019
10.22
10.58
10.22
10.55
423,057
+0.36(+3.53%)
Jan 22, 2019
10.16
10.27
10.08
10.19
349,776
+0.00(+0.00%)
Jan 18, 2019
10.08
10.21
10.06
10.19
386,900
+0.14(+1.39%)
Jan 17, 2019
9.790
10.18
9.730
10.05
422,165
+0.27(+2.76%)
Jan 16, 2019
9.610
9.800
9.535
9.780
477,180
+0.25(+2.62%)
Jan 15, 2019
8.890
9.630
8.810
9.530
1,076,785
+0.65(+7.32%)
Jan 14, 2019
8.970
9.050
8.790
8.880
366,473
-0.14(-1.55%)
Jan 11, 2019
9.190
9.230
8.960
9.020
367,900
-0.23(-2.49%)
Jan 10, 2019
9.560
9.615
9.220
9.250
339,155
-0.35(-3.65%)
Jan 09, 2019
9.680
9.720
9.520
9.600
276,272
-0.09(-0.93%)
Jan 08, 2019
9.840
9.880
9.640
9.690
211,319
-0.08(-0.82%)
Jan 07, 2019
9.740
9.910
9.636
9.770
501,224
+0.04(+0.41%)
Jan 04, 2019
9.440
9.850
9.275
9.730
362,300
+0.43(+4.62%)
Jan 03, 2019
9.460
9.460
9.030
9.300
405,227
-0.29(-3.02%)
Jan 02, 2019
9.600
9.600
9.340
9.590
415,823
-0.16(-1.64%)
Dec 31, 2018
9.320
9.750
9.290
9.750
661,100
+0.45(+4.84%)
Dec 28, 2018
8.740
9.640
8.680
9.300
1,666,500
+0.57(+6.53%)
Dec 27, 2018
8.560
8.740
8.490
8.730
145,172
+0.04(+0.46%)
Dec 26, 2018
8.390
8.710
8.390
8.690
181,478
+0.32(+3.82%)
Dec 24, 2018
8.500
8.600
8.350
8.370
146,300
-0.26(-3.01%)
Dec 21, 2018
8.850
8.920
8.620
8.630
347,500
-0.23(-2.60%)
Dec 20, 2018
8.860
9.000
8.760
8.860
382,324
-0.06(-0.67%)
Dec 19, 2018
9.070
9.203
8.840
8.920
707,071
-0.12(-1.33%)
Dec 18, 2018
9.000
9.230
8.960
9.040
382,514
+0.14(+1.57%)
Dec 17, 2018
9.310
9.310
8.830
8.900
612,775
-0.40(-4.30%)
Dec 14, 2018
9.260
9.470
9.240
9.300
425,100
-0.03(-0.32%)
Dec 13, 2018
9.500
9.500
9.230
9.330
267,274
-0.06(-0.64%)
Dec 12, 2018
9.390
9.405
9.260
9.390
433,641
+0.12(+1.29%)
Dec 11, 2018
9.460
9.460
9.200
9.270
178,374
-0.02(-0.22%)
Dec 10, 2018
9.420
9.460
9.150
9.290
410,488
-0.13(-1.38%)
Dec 07, 2018
9.790
9.830
9.420
9.420
316,300
-0.34(-3.48%)
Dec 06, 2018
9.550
9.800
9.460
9.760
670,136
+0.15(+1.56%)
Dec 04, 2018
9.680
9.750
9.590
9.610
383,200
-0.14(-1.44%)
Dec 03, 2018
9.710
9.810
9.640
9.750
280,404
+0.10(+1.04%)
Nov 30, 2018
9.780
9.780
9.460
9.650
323,500
-0.12(-1.23%)
Nov 29, 2018
10.04
10.11
9.720
9.770
251,657
-0.28(-2.79%)
Nov 28, 2018
9.850
10.08
9.710
10.05
348,769
+0.25(+2.55%)
Nov 27, 2018
9.830
9.940
9.680
9.800
252,244
-0.08(-0.81%)
Nov 26, 2018
9.990
10.07
9.820
9.880
292,677
-0.07(-0.70%)
Nov 23, 2018
9.920
10.16
9.780
9.950
172,200
-0.07(-0.70%)
Nov 21, 2018
10.02
10.02
10.02
0
-0.17(-1.67%)
Nov 20, 2018
10.45
10.61
10.13
10.19
475,658
-0.41(-3.87%)
Nov 19, 2018
10.71
10.75
10.51
10.60
469,941
-0.01(-0.09%)
Nov 16, 2018
10.65
10.70
10.41
10.61
401,300
-0.11(-1.03%)
Nov 15, 2018
10.34
10.73
10.19
10.72
542,936
+0.22(+2.10%)
Nov 14, 2018
10.39
10.65
10.37
10.50
428,521
+0.13(+1.25%)
Nov 13, 2018
10.16
10.60
10.16
10.37
768,799
+0.21(+2.07%)
Nov 12, 2018
10.40
10.40
10.15
10.16
658,250
-0.10(-0.97%)
Nov 09, 2018
9.950
10.40
9.870
10.26
1,075,900
+0.26(+2.60%)
Nov 08, 2018
9.800
10.00
9.720
10.00
1,046,783
+0.21(+2.15%)
Nov 07, 2018
9.400
9.800
9.390
9.790
1,563,318
+0.42(+4.48%)
Nov 06, 2018
8.210
9.400
8.210
9.370
2,187,533
+1.85(+24.60%)
Nov 05, 2018
7.420
7.590
7.350
7.520
382,484
+0.10(+1.35%)
Nov 02, 2018
7.400
7.520
7.400
7.420
172,600
+0.01(+0.13%)
Nov 01, 2018
7.330
7.480
7.330
7.410
202,708
+0.11(+1.51%)
Oct 31, 2018
7.340
7.410
7.260
7.300
280,478
-0.04(-0.54%)
Oct 30, 2018
7.110
7.360
7.070
7.340
210,336
+0.23(+3.23%)
Oct 29, 2018
7.190
7.250
7.020
7.110
124,499
+0.02(+0.28%)
Oct 26, 2018
7.130
7.200
6.980
7.090
184,500
-0.12(-1.66%)
Oct 25, 2018
7.110
7.250
7.090
7.210
173,104
+0.16(+2.27%)
Oct 24, 2018
7.260
7.420
7.030
7.050
306,254
-0.25(-3.42%)
Oct 23, 2018
7.210
7.400
7.110
7.300
125,939
-0.01(-0.14%)
Oct 22, 2018
7.300
7.440
7.240
7.310
136,744
+0.01(+0.14%)
Oct 19, 2018
7.360
7.450
7.265
7.300
174,800
-0.07(-0.95%)
Oct 18, 2018
7.440
7.590
7.280
7.370
97,206
-0.08(-1.07%)
Oct 17, 2018
7.440
7.530
7.300
7.450
226,036
-0.01(-0.13%)
Oct 16, 2018
7.280
7.475
7.250
7.460
157,809
+0.20(+2.75%)
Oct 15, 2018
7.190
7.340
7.120
7.260
92,895
+0.07(+0.97%)
Oct 12, 2018
7.300
7.300
7.100
7.190
205,600
+0.01(+0.14%)
Oct 11, 2018
7.200
7.300
7.115
7.180
159,040
-0.05(-0.69%)
Oct 10, 2018
7.340
7.430
7.230
7.230
152,573
-0.13(-1.77%)
Oct 09, 2018
7.360
7.500
7.300
7.360
129,501
-0.07(-0.94%)
Oct 08, 2018
7.490
7.500
7.400
7.430
89,194
-0.06(-0.80%)
Oct 05, 2018
7.620
7.720
7.400
7.490
168,500
-0.16(-2.09%)
Oct 04, 2018
7.790
7.840
7.630
7.650
159,058
-0.19(-2.42%)
Oct 03, 2018
7.840
7.920
7.760
7.840
218,815
+0.04(+0.51%)
Oct 02, 2018
7.980
8.020
7.690
7.800
249,213
-0.20(-2.50%)
Oct 01, 2018
8.100
8.155
7.979
8.000
123,529
-0.10(-1.23%)
Sep 28, 2018
8.000
8.160
8.000
8.100
175,200
+0.05(+0.62%)
Sep 27, 2018
7.950
8.100
7.950
8.050
95,622
+0.10(+1.26%)
Sep 26, 2018
8.150
8.150
7.900
7.950
91,009
-0.20(-2.45%)
Sep 25, 2018
8.100
8.250
8.100
8.150
128,744
+0.05(+0.62%)
Sep 24, 2018
8.100
8.200
8.050
8.100
196,975
-0.05(-0.61%)
Sep 21, 2018
8.100
8.250
8.100
8.150
251,000
+0.00(+0.00%)
Sep 20, 2018
8.200
8.250
8.150
8.150
187,604
-0.05(-0.61%)
Sep 19, 2018
8.350
8.350
8.200
8.200
130,179
-0.10(-1.20%)
Sep 18, 2018
8.450
8.500
8.300
8.300
273,160
-0.15(-1.78%)
Sep 17, 2018
8.400
8.550
8.300
8.450
191,104
+0.00(+0.00%)
Sep 14, 2018
8.950
9.000
8.400
8.450
159,900
-0.45(-5.06%)
Sep 13, 2018
8.900
9.050
8.850
8.900
433,558
+0.00(+0.00%)
Sep 12, 2018
8.500
8.900
8.450
8.900
594,770
+0.40(+4.71%)
Sep 11, 2018
8.200
8.550
8.150
8.500
323,932
+0.25(+3.03%)
Sep 10, 2018
8.300
8.400
8.200
8.250
111,060
+0.00(+0.00%)
Sep 07, 2018
7.950
8.300
7.900
8.250
342,700
+0.30(+3.77%)
Sep 06, 2018
8.000
8.000
7.900
7.950
184,340
+0.00(+0.00%)
Sep 05, 2018
7.900
8.000
7.800
7.950
197,359
+0.00(+0.00%)
Sep 04, 2018
7.750
7.950
7.650
7.950
213,393
+0.15(+1.92%)
Aug 31, 2018
7.800
7.800
7.800
0
+0.10(+1.30%)
Aug 30, 2018
7.700
7.800
7.600
7.700
161,179
+0.00(+0.00%)
Aug 29, 2018
7.600
7.700
7.600
7.700
104,566
+0.05(+0.65%)
Aug 28, 2018
7.650
7.700
7.500
7.650
130,235
+0.05(+0.66%)
Aug 27, 2018
7.600
7.650
7.525
7.600
187,593
+0.00(+0.00%)
Aug 24, 2018
7.550
7.650
7.500
7.600
131,900
+0.05(+0.66%)
Aug 23, 2018
7.450
7.550
7.425
7.550
98,357
+0.00(+0.00%)
Aug 22, 2018
7.300
7.550
7.297
7.550
203,133
+0.20(+2.72%)
Aug 21, 2018
7.200
7.400
7.100
7.350
410,097
+0.35(+5.00%)
Aug 20, 2018
6.950
7.000
6.950
7.000
124,938
+0.10(+1.45%)
Aug 17, 2018
7.000
7.150
6.800
6.900
300,700
+0.05(+0.73%)
Aug 16, 2018
6.950
7.000
6.800
6.850
293,478
-0.10(-1.44%)
Aug 15, 2018
7.150
7.200
6.950
6.950
216,306
-0.20(-2.80%)
Aug 14, 2018
7.000
7.150
6.975
7.150
282,458
+0.20(+2.88%)
Aug 13, 2018
6.850
7.025
6.750
6.950
347,706
+0.10(+1.46%)
Aug 10, 2018
6.750
6.900
6.750
6.850
222,200
+0.00(+0.00%)
Aug 09, 2018
6.750
7.000
6.650
6.850
260,685
+0.15(+2.24%)
Aug 08, 2018
7.050
7.050
6.200
6.700
488,965
-0.20(-2.90%)
Aug 07, 2018
6.950
7.025
6.850
6.900
242,250
+0.00(+0.00%)
Aug 06, 2018
6.950
7.000
6.850
6.900
152,116
-0.05(-0.72%)
Aug 03, 2018
6.950
7.000
6.775
6.950
249,700
-0.05(-0.71%)
Aug 02, 2018
7.000
7.075
6.900
7.000
144,707
+0.00(+0.00%)
Aug 01, 2018
7.050
7.100
6.950
7.000
200,562
-0.05(-0.71%)
Jul 31, 2018
7.000
7.100
6.950
7.050
369,439
+0.05(+0.71%)
Jul 30, 2018
7.000
7.100
7.000
7.000
149,427
-0.05(-0.71%)
Jul 27, 2018
7.150
7.150
7.025
7.050
147,700
-0.10(-1.40%)
Jul 26, 2018
7.150
7.375
7.100
7.150
259,546
+0.05(+0.70%)
Jul 25, 2018
7.450
7.650
6.900
7.100
633,792
-0.35(-4.70%)
Jul 24, 2018
7.600
7.750
7.350
7.450
158,804
-0.15(-1.97%)
Jul 23, 2018
7.750
7.761
7.550
7.600
105,740
-0.20(-2.56%)
Jul 20, 2018
7.600
7.800
7.550
7.800
96,895
+0.15(+1.96%)
Jul 19, 2018
7.600
7.700
7.550
7.650
53,001
+0.05(+0.66%)
Jul 18, 2018
7.600
7.685
7.550
7.600
64,613
-0.05(-0.65%)
Jul 17, 2018
7.700
7.700
7.550
7.650
92,528
-0.05(-0.65%)
Jul 16, 2018
7.850
7.850
7.650
7.700
88,661
-0.15(-1.91%)
Jul 13, 2018
7.950
8.000
7.800
7.850
153,889
-0.05(-0.63%)
Jul 12, 2018
7.800
7.950
7.800
7.900
58,514
+0.10(+1.28%)
Jul 11, 2018
7.800
7.975
7.750
7.800
105,093
-0.05(-0.64%)
Jul 10, 2018
7.700
7.900
7.400
7.850
149,016
+0.20(+2.61%)
Jul 09, 2018
7.750
7.750
7.650
7.650
76,194
-0.10(-1.29%)
Jul 06, 2018
7.700
7.800
7.700
7.750
57,813
+0.00(+0.00%)
Jul 05, 2018
7.850
7.850
7.650
7.750
92,159
-0.05(-0.64%)
Jul 03, 2018
7.800
7.800
7.800
0
+0.00(+0.00%)
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.