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
Retractable Technologies
(NY:
RVP
)
1.075
+0.005 (+0.48%)
Streaming Delayed Price
Updated: 2:38 PM EDT, May 1, 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 30, 2021
11.79
11.79
11.31
11.56
172,086
-0.27(-2.28%)
Jun 29, 2021
11.75
11.97
11.62
11.83
224,003
+0.06(+0.51%)
Jun 28, 2021
11.32
11.85
11.31
11.77
221,753
+0.43(+3.79%)
Jun 25, 2021
11.83
11.86
11.32
11.34
585,608
-0.34(-2.91%)
Jun 24, 2021
11.40
11.86
11.34
11.68
160,117
+0.25(+2.19%)
Jun 23, 2021
11.26
11.46
10.95
11.43
209,753
+0.37(+3.35%)
Jun 22, 2021
10.89
11.15
10.69
11.06
193,716
+0.10(+0.91%)
Jun 21, 2021
11.47
11.50
10.70
10.96
484,946
-0.51(-4.45%)
Jun 18, 2021
11.85
11.99
11.27
11.47
420,988
-0.58(-4.81%)
Jun 17, 2021
11.88
12.71
11.85
12.05
610,734
+0.02(+0.17%)
Jun 16, 2021
11.85
12.39
11.68
12.03
395,122
+0.07(+0.59%)
Jun 15, 2021
12.00
12.00
11.52
11.96
233,096
+0.03(+0.25%)
Jun 14, 2021
11.87
12.44
11.63
11.93
419,310
-0.05(-0.42%)
Jun 11, 2021
11.20
12.19
11.20
11.98
542,587
+0.74(+6.58%)
Jun 10, 2021
11.82
11.83
11.10
11.24
424,208
-0.49(-4.18%)
Jun 09, 2021
12.15
12.23
11.52
11.73
566,661
-0.29(-2.41%)
Jun 08, 2021
11.27
12.07
10.95
12.02
714,606
+0.86(+7.71%)
Jun 07, 2021
10.10
11.54
9.990
11.16
1,893,788
+1.09(+10.82%)
Jun 04, 2021
10.20
10.68
10.00
10.07
284,702
-0.02(-0.20%)
Jun 03, 2021
9.490
10.67
9.460
10.09
1,321,150
+0.40(+4.13%)
Jun 02, 2021
9.850
9.950
9.070
9.690
1,153,923
-0.37(-3.68%)
Jun 01, 2021
9.260
12.10
8.960
10.06
6,334,458
+0.97(+10.67%)
May 28, 2021
8.900
9.670
8.896
9.090
467,668
+0.25(+2.83%)
May 27, 2021
9.090
9.130
8.690
8.840
375,943
-0.24(-2.64%)
May 26, 2021
9.400
9.400
8.760
9.080
983,166
-0.39(-4.12%)
May 25, 2021
9.900
9.990
9.220
9.470
1,445,580
+0.41(+4.53%)
May 24, 2021
9.360
9.550
8.910
9.060
531,207
-0.28(-3.00%)
May 21, 2021
9.870
9.910
9.340
9.340
379,141
-0.35(-3.61%)
May 20, 2021
9.580
10.03
9.540
9.690
551,329
+0.15(+1.57%)
May 19, 2021
9.080
9.620
9.058
9.540
354,268
+0.22(+2.36%)
May 18, 2021
10.00
10.07
9.280
9.320
420,366
-0.16(-1.69%)
May 17, 2021
9.510
9.750
9.370
9.480
197,133
-0.12(-1.25%)
May 14, 2021
9.260
9.680
9.060
9.600
192,603
+0.45(+4.92%)
May 13, 2021
9.000
9.370
8.890
9.150
322,465
+0.27(+3.04%)
May 12, 2021
8.980
9.370
8.840
8.880
344,726
-0.32(-3.48%)
May 11, 2021
9.040
9.420
8.890
9.200
408,435
-0.19(-2.02%)
May 10, 2021
9.880
9.880
9.280
9.390
297,215
-0.51(-5.15%)
May 07, 2021
10.00
10.26
9.750
9.900
422,848
+0.05(+0.51%)
May 06, 2021
9.640
9.929
9.350
9.850
417,105
+0.12(+1.23%)
May 05, 2021
9.650
10.49
9.010
9.730
899,933
+0.50(+5.42%)
May 04, 2021
9.320
9.350
8.750
9.230
399,017
-0.16(-1.70%)
May 03, 2021
9.940
9.960
9.330
9.390
383,181
-0.32(-3.30%)
Apr 30, 2021
9.950
10.11
9.310
9.710
515,900
-0.23(-2.31%)
Apr 29, 2021
10.71
10.71
9.800
9.940
421,824
-0.82(-7.62%)
Apr 28, 2021
10.53
10.84
10.38
10.76
256,590
-0.01(-0.09%)
Apr 27, 2021
10.54
11.09
10.25
10.77
371,295
+0.12(+1.13%)
Apr 26, 2021
10.73
10.73
10.16
10.65
459,199
+0.28(+2.70%)
Apr 23, 2021
9.620
10.43
9.090
10.37
714,600
+0.42(+4.22%)
Apr 22, 2021
10.32
10.49
9.900
9.950
346,605
-0.36(-3.49%)
Apr 21, 2021
10.17
10.58
9.604
10.31
701,748
+0.33(+3.31%)
Apr 20, 2021
11.10
11.36
9.840
9.980
631,593
-1.30(-11.52%)
Apr 19, 2021
10.76
11.29
10.32
11.28
985,780
+0.28(+2.55%)
Apr 16, 2021
10.81
11.01
10.40
11.00
317,800
+0.12(+1.10%)
Apr 15, 2021
11.09
11.20
10.62
10.88
355,747
+0.02(+0.18%)
Apr 14, 2021
10.88
11.38
10.80
10.86
378,020
-0.14(-1.27%)
Apr 13, 2021
10.39
11.02
10.25
11.00
443,230
+0.55(+5.26%)
Apr 12, 2021
11.04
12.09
10.32
10.45
861,682
-0.52(-4.74%)
Apr 09, 2021
11.05
11.18
10.64
10.97
420,200
-0.22(-1.97%)
Apr 08, 2021
10.72
11.28
10.65
11.19
322,668
+0.60(+5.67%)
Apr 07, 2021
11.32
11.33
10.56
10.59
429,105
-0.61(-5.45%)
Apr 06, 2021
11.52
11.95
11.00
11.20
728,614
-0.78(-6.51%)
Apr 05, 2021
12.47
12.65
11.64
11.98
418,048
-0.48(-3.85%)
Apr 01, 2021
12.48
12.93
12.04
12.46
740,900
-0.36(-2.81%)
Mar 31, 2021
12.79
13.45
12.65
12.82
416,486
+0.19(+1.50%)
Mar 30, 2021
12.70
12.86
11.70
12.63
349,844
+0.17(+1.36%)
Mar 29, 2021
11.99
12.65
11.12
12.46
697,156
+0.88(+7.60%)
Mar 26, 2021
11.78
11.99
11.07
11.58
281,800
+0.13(+1.14%)
Mar 25, 2021
11.35
11.81
10.91
11.45
505,704
-0.04(-0.35%)
Mar 24, 2021
12.84
13.09
11.49
11.49
581,029
-1.38(-10.72%)
Mar 23, 2021
13.30
13.50
12.74
12.87
329,364
-0.60(-4.45%)
Mar 22, 2021
13.56
13.90
13.43
13.47
287,336
-0.14(-1.03%)
Mar 19, 2021
13.30
13.95
13.00
13.61
505,600
+0.44(+3.34%)
Mar 18, 2021
13.74
14.06
13.06
13.17
453,779
-1.00(-7.06%)
Mar 17, 2021
13.00
14.44
12.53
14.17
600,371
+1.17(+9.00%)
Mar 16, 2021
13.13
13.45
12.56
13.00
282,821
-0.36(-2.69%)
Mar 15, 2021
13.97
14.15
12.90
13.36
480,074
-0.29(-2.12%)
Mar 12, 2021
12.80
13.67
12.39
13.65
726,700
+0.85(+6.64%)
Mar 11, 2021
12.52
12.80
12.20
12.80
442,862
+0.71(+5.87%)
Mar 10, 2021
12.73
12.85
11.74
12.09
583,408
+0.13(+1.09%)
Mar 09, 2021
11.31
12.34
11.25
11.96
578,260
+0.81(+7.26%)
Mar 08, 2021
11.98
12.48
11.10
11.15
477,474
-0.70(-5.91%)
Mar 05, 2021
12.10
12.79
10.72
11.85
1,071,800
-0.34(-2.79%)
Mar 04, 2021
13.93
14.36
11.77
12.19
1,313,526
-1.84(-13.11%)
Mar 03, 2021
15.26
15.89
14.03
14.03
689,454
-1.38(-8.96%)
Mar 02, 2021
16.85
16.85
15.33
15.41
358,809
-0.96(-5.86%)
Mar 01, 2021
16.46
16.83
16.08
16.37
435,001
+0.67(+4.27%)
Feb 26, 2021
15.56
16.05
14.85
15.70
413,800
+0.14(+0.90%)
Feb 25, 2021
16.58
16.58
15.38
15.56
468,419
-0.47(-2.93%)
Feb 24, 2021
16.50
16.65
15.50
16.03
459,835
-0.04(-0.25%)
Feb 23, 2021
16.51
16.55
14.00
16.07
1,240,285
-0.78(-4.63%)
Feb 22, 2021
17.00
18.08
16.50
16.85
897,243
-0.57(-3.27%)
Feb 19, 2021
18.48
18.59
17.07
17.42
1,255,800
-0.51(-2.84%)
Feb 18, 2021
18.75
19.27
17.76
17.93
985,605
-1.61(-8.24%)
Feb 17, 2021
19.07
19.99
18.51
19.54
1,390,604
+0.48(+2.52%)
Feb 16, 2021
18.00
20.01
17.84
19.06
2,893,551
+1.78(+10.30%)
Feb 12, 2021
17.11
17.86
16.41
17.28
748,100
-0.15(-0.86%)
Feb 11, 2021
17.00
18.17
16.38
17.43
1,160,383
+0.19(+1.10%)
Feb 10, 2021
18.00
18.38
16.68
17.24
1,327,143
-0.72(-4.01%)
Feb 09, 2021
19.15
19.30
17.40
17.96
1,637,825
-1.26(-6.56%)
Feb 08, 2021
19.99
21.00
18.84
19.22
1,808,225
+0.23(+1.21%)
Feb 05, 2021
18.03
19.35
17.69
18.99
1,494,800
+1.17(+6.57%)
Feb 04, 2021
17.80
19.56
17.61
17.82
1,375,958
+0.22(+1.25%)
Feb 03, 2021
19.15
19.40
17.05
17.60
1,823,078
-1.50(-7.85%)
Feb 02, 2021
19.00
20.50
16.65
19.10
3,835,433
-2.40(-11.16%)
Feb 01, 2021
17.28
21.50
16.91
21.50
6,862,721
+5.41(+33.62%)
Jan 29, 2021
16.21
17.39
15.40
16.09
1,364,500
-0.08(-0.49%)
Jan 28, 2021
16.19
17.49
15.01
16.17
2,232,618
+0.36(+2.28%)
Jan 27, 2021
15.30
17.18
14.77
15.81
2,400,813
+0.12(+0.76%)
Jan 26, 2021
13.95
15.83
13.34
15.69
2,980,376
+2.11(+15.54%)
Jan 25, 2021
13.00
14.15
12.61
13.58
1,913,472
+0.80(+6.26%)
Jan 22, 2021
12.28
12.88
12.00
12.78
876,000
+0.20(+1.59%)
Jan 21, 2021
12.62
12.79
11.85
12.58
1,069,605
+0.13(+1.04%)
Jan 20, 2021
12.96
13.43
12.26
12.45
1,336,706
-1.12(-8.25%)
Jan 19, 2021
12.97
13.90
12.79
13.57
2,480,906
+1.06(+8.47%)
Jan 15, 2021
12.43
12.51
11.90
12.51
1,550,200
+0.76(+6.47%)
Jan 14, 2021
12.00
12.66
11.06
11.75
1,600,477
-0.18(-1.51%)
Jan 13, 2021
11.20
12.26
10.90
11.93
1,395,903
+0.78(+7.00%)
Jan 12, 2021
11.06
11.24
10.74
11.15
702,862
-0.05(-0.45%)
Jan 11, 2021
11.03
11.24
10.62
11.20
697,159
-0.11(-0.97%)
Jan 08, 2021
11.57
11.62
10.95
11.31
848,700
-0.29(-2.50%)
Jan 07, 2021
11.80
11.82
11.12
11.60
933,319
+0.02(+0.17%)
Jan 06, 2021
11.36
12.40
11.22
11.58
1,524,188
+0.16(+1.40%)
Jan 05, 2021
11.70
11.71
10.94
11.42
805,674
-0.22(-1.89%)
Jan 04, 2021
11.00
11.64
10.38
11.64
1,018,935
+0.90(+8.38%)
Dec 31, 2020
10.74
10.74
10.74
632,885
-0.14(-1.29%)
Dec 30, 2020
11.01
11.14
10.70
10.88
632,885
+0.15(+1.40%)
Dec 29, 2020
11.57
11.71
10.45
10.73
1,655,406
-0.92(-7.90%)
Dec 28, 2020
11.43
12.44
11.07
11.65
1,292,916
+0.35(+3.10%)
Dec 24, 2020
11.33
11.81
10.97
11.30
1,001,600
-0.18(-1.57%)
Dec 23, 2020
11.56
11.74
11.04
11.48
1,167,338
-0.16(-1.37%)
Dec 22, 2020
12.00
12.42
11.20
11.64
1,654,925
-0.51(-4.20%)
Dec 21, 2020
11.04
12.80
10.55
12.15
2,120,114
+0.80(+7.05%)
Dec 18, 2020
12.32
12.42
10.94
11.35
1,992,600
-0.85(-6.97%)
Dec 17, 2020
12.86
13.69
11.70
12.20
2,668,575
-0.64(-4.98%)
Dec 16, 2020
15.25
15.39
12.30
12.84
4,066,933
-2.18(-14.51%)
Dec 15, 2020
13.50
15.79
12.85
15.02
6,833,820
+2.25(+17.62%)
Dec 14, 2020
11.79
13.14
11.79
12.77
3,096,998
+1.43(+12.61%)
Dec 11, 2020
12.75
12.90
10.54
11.34
2,235,900
-0.80(-6.59%)
Dec 10, 2020
10.25
12.77
9.800
12.14
3,394,343
+2.18(+21.89%)
Dec 09, 2020
10.06
10.69
9.620
9.960
1,222,736
+0.07(+0.71%)
Dec 08, 2020
9.770
10.22
9.250
9.890
1,033,802
+0.14(+1.44%)
Dec 07, 2020
10.16
10.25
9.120
9.750
990,031
-0.25(-2.50%)
Dec 04, 2020
10.14
10.29
9.680
10.00
734,700
+0.00(+0.00%)
Dec 03, 2020
10.45
10.71
9.950
10.00
794,047
-0.49(-4.67%)
Dec 02, 2020
10.28
11.00
10.28
10.49
515,341
-0.12(-1.13%)
Dec 01, 2020
11.82
11.89
10.41
10.61
782,673
-0.97(-8.38%)
Nov 30, 2020
11.59
11.97
10.84
11.58
888,869
+0.02(+0.17%)
Nov 27, 2020
12.36
12.50
11.35
11.56
857,600
-0.59(-4.86%)
Nov 25, 2020
14.00
14.23
11.80
12.15
2,117,900
-1.72(-12.40%)
Nov 24, 2020
13.60
14.40
13.12
13.87
1,366,439
+0.63(+4.76%)
Nov 23, 2020
12.45
13.27
12.22
13.24
1,553,890
+1.23(+10.24%)
Nov 20, 2020
12.11
12.63
11.23
12.01
1,615,900
+0.16(+1.35%)
Nov 19, 2020
10.17
11.85
10.16
11.85
2,394,622
+1.65(+16.18%)
Nov 18, 2020
10.25
10.69
9.520
10.20
1,505,489
+0.13(+1.29%)
Nov 17, 2020
9.130
10.18
8.700
10.07
1,680,776
+1.68(+20.02%)
Nov 16, 2020
8.750
8.750
8.110
8.390
461,526
+0.13(+1.57%)
Nov 13, 2020
8.510
8.610
7.962
8.260
390,900
-0.16(-1.90%)
Nov 12, 2020
8.470
9.370
8.190
8.420
1,299,604
+0.04(+0.48%)
Nov 11, 2020
8.470
8.470
8.070
8.380
215,745
+0.13(+1.58%)
Nov 10, 2020
8.290
8.420
7.710
8.250
301,050
+0.00(+0.00%)
Nov 09, 2020
8.700
8.840
8.010
8.250
483,945
+0.60(+7.84%)
Nov 06, 2020
7.690
7.770
7.500
7.650
154,600
-0.08(-1.03%)
Nov 05, 2020
7.530
7.850
7.420
7.730
273,740
+0.24(+3.20%)
Nov 04, 2020
7.980
8.000
7.410
7.490
332,310
-0.42(-5.31%)
Nov 03, 2020
7.840
7.990
7.687
7.910
280,828
+0.22(+2.86%)
Nov 02, 2020
7.480
7.780
7.330
7.690
328,048
+0.35(+4.77%)
Oct 30, 2020
7.720
7.810
7.310
7.340
314,100
-0.29(-3.80%)
Oct 29, 2020
7.280
7.800
7.280
7.630
226,691
+0.36(+4.95%)
Oct 28, 2020
7.900
7.985
7.250
7.270
343,147
-0.85(-10.47%)
Oct 27, 2020
8.010
8.325
7.860
8.120
248,314
+0.10(+1.25%)
Oct 26, 2020
8.730
8.760
7.850
8.020
404,540
-0.59(-6.85%)
Oct 23, 2020
7.700
8.724
7.430
8.610
757,900
+0.91(+11.82%)
Oct 22, 2020
7.710
8.010
7.440
7.700
288,717
-0.01(-0.13%)
Oct 21, 2020
8.040
8.200
7.450
7.710
458,690
-0.33(-4.10%)
Oct 20, 2020
8.740
8.790
8.000
8.040
328,658
-0.63(-7.27%)
Oct 19, 2020
9.310
9.343
8.620
8.670
337,899
-0.30(-3.34%)
Oct 16, 2020
9.180
9.450
8.840
8.970
393,400
-0.23(-2.50%)
Oct 15, 2020
8.780
9.290
7.901
9.200
407,516
+0.30(+3.37%)
Oct 14, 2020
9.400
9.440
8.810
8.900
438,618
-0.44(-4.71%)
Oct 13, 2020
9.280
9.450
8.760
9.340
632,207
+0.06(+0.65%)
Oct 12, 2020
8.750
9.630
8.460
9.280
1,488,415
+0.68(+7.91%)
Oct 09, 2020
8.490
8.610
8.020
8.600
365,300
+0.35(+4.24%)
Oct 08, 2020
7.940
8.750
7.930
8.250
517,948
+0.32(+4.04%)
Oct 07, 2020
7.660
8.160
7.570
7.930
460,950
+0.23(+2.99%)
Oct 06, 2020
7.300
7.940
7.050
7.700
656,677
+0.53(+7.39%)
Oct 05, 2020
6.790
7.350
6.766
7.170
385,408
+0.47(+7.01%)
Oct 02, 2020
6.510
6.950
6.284
6.700
367,400
-0.08(-1.18%)
Oct 01, 2020
6.570
7.000
6.503
6.780
253,919
+0.12(+1.80%)
Sep 30, 2020
6.850
6.850
6.450
6.660
325,183
-0.14(-2.06%)
Sep 29, 2020
6.250
6.900
6.200
6.800
496,701
+0.52(+8.28%)
Sep 28, 2020
6.520
6.520
6.110
6.280
239,286
-0.10(-1.57%)
Sep 25, 2020
6.300
6.550
6.050
6.380
471,800
+0.13(+2.08%)
Sep 24, 2020
6.110
6.410
5.850
6.250
459,725
-0.09(-1.42%)
Sep 23, 2020
8.110
8.159
6.110
6.340
1,687,457
-1.65(-20.65%)
Sep 22, 2020
6.910
8.020
6.850
7.990
884,686
+1.13(+16.47%)
Sep 21, 2020
7.280
7.300
6.450
6.860
858,407
-0.60(-8.04%)
Sep 18, 2020
6.400
7.460
6.090
7.460
1,449,700
+1.10(+17.30%)
Sep 17, 2020
6.130
6.400
5.930
6.360
406,473
+0.28(+4.61%)
Sep 16, 2020
5.810
6.310
5.809
6.080
362,375
+0.29(+5.01%)
Sep 15, 2020
6.420
6.500
5.660
5.790
526,010
-0.51(-8.10%)
Sep 14, 2020
6.150
6.340
5.800
6.300
400,845
+0.34(+5.70%)
Sep 11, 2020
6.070
6.350
5.740
5.960
385,600
+0.00(+0.00%)
Sep 10, 2020
6.680
6.790
5.920
5.960
604,485
-0.51(-7.88%)
Sep 09, 2020
5.470
6.910
5.470
6.470
1,293,743
+1.05(+19.37%)
Sep 08, 2020
5.520
5.730
5.350
5.420
441,687
-0.27(-4.75%)
Sep 04, 2020
5.560
5.750
5.260
5.690
613,600
+0.12(+2.15%)
Sep 03, 2020
5.990
5.990
5.300
5.570
616,443
-0.33(-5.59%)
Sep 02, 2020
5.780
6.050
5.750
5.900
444,410
+0.21(+3.69%)
Sep 01, 2020
6.330
6.420
5.610
5.690
660,258
-0.63(-9.97%)
Aug 31, 2020
5.690
6.450
5.660
6.320
541,626
+0.56(+9.72%)
Aug 28, 2020
5.830
5.870
5.290
5.760
814,500
-0.15(-2.54%)
Aug 27, 2020
6.510
6.510
5.540
5.910
885,366
-0.65(-9.91%)
Aug 26, 2020
6.720
6.768
6.280
6.560
526,076
-0.19(-2.81%)
Aug 25, 2020
6.510
7.100
6.140
6.750
645,431
+0.15(+2.27%)
Aug 24, 2020
7.550
7.640
6.510
6.600
829,648
-0.95(-12.58%)
Aug 21, 2020
7.780
8.000
7.510
7.550
393,500
-0.12(-1.56%)
Aug 20, 2020
7.500
7.970
7.500
7.670
316,890
+0.05(+0.66%)
Aug 19, 2020
8.040
8.070
7.470
7.620
790,231
-0.33(-4.15%)
Aug 18, 2020
8.400
8.670
7.630
7.950
746,536
-0.42(-5.02%)
Aug 17, 2020
9.040
9.540
8.310
8.370
849,649
-0.36(-4.12%)
Aug 14, 2020
9.940
10.00
8.610
8.730
602,000
-0.84(-8.78%)
Aug 13, 2020
8.330
10.27
8.330
9.570
1,041,692
+1.12(+13.25%)
Aug 12, 2020
9.000
9.240
8.330
8.450
873,630
-0.84(-9.04%)
Aug 11, 2020
9.810
10.03
9.240
9.290
461,506
-0.61(-6.16%)
Aug 10, 2020
10.16
10.43
9.600
9.900
442,500
-0.28(-2.75%)
Aug 07, 2020
9.870
10.80
9.862
10.18
502,700
+0.44(+4.52%)
Aug 06, 2020
11.13
11.16
9.370
9.740
1,087,123
-1.44(-12.88%)
Aug 05, 2020
11.35
11.48
10.85
11.18
439,328
+0.01(+0.09%)
Aug 04, 2020
12.42
12.48
11.05
11.17
681,462
-0.92(-7.61%)
Aug 03, 2020
11.81
12.60
11.53
12.09
703,374
+0.12(+1.00%)
Jul 31, 2020
13.55
13.65
11.34
11.97
1,228,200
-1.13(-8.63%)
Jul 30, 2020
12.04
13.40
12.04
13.10
1,841,485
+1.13(+9.44%)
Jul 29, 2020
11.00
12.24
11.00
11.97
1,093,854
+1.30(+12.18%)
Jul 28, 2020
11.25
11.49
10.55
10.67
534,982
-0.58(-5.16%)
Jul 27, 2020
9.730
11.25
9.730
11.25
1,067,725
+1.52(+15.62%)
Jul 24, 2020
9.810
10.34
9.550
9.730
506,400
-0.11(-1.12%)
Jul 23, 2020
10.28
10.35
9.520
9.840
509,507
-0.41(-4.00%)
Jul 22, 2020
9.910
10.32
9.700
10.25
804,105
+0.84(+8.93%)
Jul 21, 2020
10.49
10.49
9.300
9.410
745,395
-0.39(-3.98%)
Jul 20, 2020
9.550
10.40
9.500
9.800
651,520
+0.70(+7.69%)
Jul 17, 2020
10.30
10.48
8.880
9.100
1,228,000
-0.89(-8.91%)
Jul 16, 2020
8.970
10.48
8.650
9.990
2,456,137
+1.38(+16.03%)
Jul 15, 2020
8.100
9.250
8.020
8.610
2,200,401
+1.09(+14.49%)
Jul 14, 2020
7.190
7.830
7.160
7.520
474,553
+0.38(+5.32%)
Jul 13, 2020
7.470
7.700
7.080
7.140
423,737
-0.32(-4.29%)
Jul 10, 2020
7.600
7.650
7.350
7.460
239,600
-0.12(-1.58%)
Jul 09, 2020
7.700
7.700
6.910
7.580
752,058
-0.12(-1.56%)
Jul 08, 2020
6.230
9.690
6.160
7.700
7,527,488
+1.46(+23.40%)
Jul 07, 2020
6.130
6.440
6.020
6.240
248,778
+0.03(+0.48%)
Jul 06, 2020
6.770
6.770
6.100
6.210
480,783
-0.31(-4.75%)
Jul 02, 2020
6.820
6.890
6.320
6.520
464,100
-0.27(-3.98%)
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.