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
Genie Energy Ltd Cl B
(NY:
GNE
)
14.75
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2018
4.050
4.174
3.976
4.100
44,218
+0.02(+0.61%)
Jun 28, 2018
4.207
4.207
3.992
4.075
159,112
-0.12(-2.76%)
Jun 27, 2018
4.199
4.339
4.174
4.191
74,655
-0.02(-0.59%)
Jun 26, 2018
4.075
4.298
4.058
4.215
72,845
+0.15(+3.66%)
Jun 25, 2018
4.290
4.430
4.042
4.067
120,503
-0.23(-5.38%)
Jun 22, 2018
4.199
4.563
4.199
4.298
1,638,863
+0.09(+2.16%)
Jun 21, 2018
4.191
4.314
4.158
4.207
110,239
+0.03(+0.79%)
Jun 20, 2018
4.265
4.297
4.149
4.174
114,182
-0.09(-2.13%)
Jun 19, 2018
4.248
4.339
4.215
4.265
83,867
+0.02(+0.39%)
Jun 18, 2018
4.224
4.281
4.158
4.248
66,593
+0.02(+0.59%)
Jun 15, 2018
4.265
4.174
4.224
86,711
+0.05(+1.19%)
Jun 14, 2018
4.306
4.306
4.050
4.174
83,087
-0.13(-3.07%)
Jun 13, 2018
4.248
4.339
4.149
4.306
77,322
+0.05(+1.16%)
Jun 12, 2018
4.339
4.389
4.249
4.257
61,726
-0.11(-2.46%)
Jun 11, 2018
4.273
4.381
4.215
4.364
66,794
+0.10(+2.33%)
Jun 08, 2018
4.356
4.356
4.265
4.265
93,449
-0.08(-1.90%)
Jun 07, 2018
4.389
4.248
4.348
55,429
+0.08(+1.94%)
Jun 06, 2018
4.215
4.265
87,310
-0.17(-3.91%)
Jun 05, 2018
4.356
4.480
4.356
4.439
46,747
+0.09(+2.09%)
Jun 04, 2018
4.496
4.496
4.323
4.348
61,725
-0.11(-2.41%)
Jun 01, 2018
4.620
4.659
4.372
4.455
79,317
-0.16(-3.40%)
May 31, 2018
4.711
4.819
4.604
4.612
78,178
-0.08(-1.76%)
May 30, 2018
4.521
4.728
4.455
4.695
125,528
+0.21(+4.80%)
May 29, 2018
4.480
4.505
4.405
4.480
97,865
+0.11(+2.46%)
May 25, 2018
4.372
4.372
4.372
0
+0.11(+2.52%)
May 24, 2018
4.306
4.339
4.232
4.265
35,723
-0.05(-1.15%)
May 23, 2018
4.339
4.381
4.315
4.315
44,448
-0.01(-0.19%)
May 22, 2018
4.331
4.381
4.298
4.323
31,396
-0.01(-0.19%)
May 21, 2018
4.372
4.554
4.298
4.331
92,276
-0.05(-1.13%)
May 18, 2018
4.439
4.439
4.356
4.381
73,912
-0.02(-0.56%)
May 17, 2018
4.397
4.463
4.323
4.405
99,810
+0.02(+0.57%)
May 16, 2018
4.257
4.405
4.257
4.381
63,632
+0.15(+3.52%)
May 15, 2018
4.182
4.282
4.133
4.232
27,123
+0.05(+1.19%)
May 14, 2018
4.282
4.439
4.174
4.182
131,117
-0.07(-1.65%)
May 11, 2018
4.277
4.310
4.253
4.253
75,412
-0.02(-0.38%)
May 10, 2018
4.204
4.301
4.179
4.269
56,830
+0.09(+2.14%)
May 09, 2018
4.000
4.269
3.919
4.179
72,150
+0.18(+4.48%)
May 08, 2018
4.301
4.301
3.959
4.000
122,068
-0.30(-7.01%)
May 07, 2018
4.253
4.403
4.193
4.301
134,585
+0.12(+2.92%)
May 04, 2018
3.919
4.220
3.910
4.179
89,249
+0.26(+6.65%)
May 03, 2018
3.780
4.228
3.715
3.919
238,927
+0.24(+6.65%)
May 02, 2018
3.495
3.707
3.495
3.674
50,976
+0.18(+5.13%)
May 01, 2018
3.329
3.511
3.299
3.495
38,058
+0.11(+3.13%)
Apr 30, 2018
3.422
3.479
3.373
3.389
33,818
-0.02(-0.48%)
Apr 27, 2018
3.495
3.495
3.381
3.405
15,234
-0.07(-2.11%)
Apr 26, 2018
3.462
3.503
3.405
3.479
24,061
+0.02(+0.47%)
Apr 25, 2018
3.438
3.503
3.422
3.462
33,062
+0.00(+0.00%)
Apr 24, 2018
3.389
3.487
3.283
3.462
45,883
+0.09(+2.66%)
Apr 23, 2018
3.519
3.528
3.299
3.373
58,599
-0.13(-3.72%)
Apr 20, 2018
3.503
3.519
3.389
3.503
34,475
-0.02(-0.46%)
Apr 19, 2018
3.528
3.544
3.464
3.519
39,935
+0.03(+0.93%)
Apr 18, 2018
3.340
3.528
3.340
3.487
85,975
+0.16(+4.90%)
Apr 17, 2018
3.242
3.332
3.200
3.324
55,189
+0.13(+4.08%)
Apr 16, 2018
3.202
3.234
3.161
3.194
55,998
+0.03(+1.03%)
Apr 13, 2018
3.226
3.259
3.132
3.161
43,627
-0.04(-1.27%)
Apr 12, 2018
3.291
3.291
3.112
3.202
72,960
-0.02(-0.76%)
Apr 11, 2018
3.218
3.299
3.202
3.226
46,996
+0.01(+0.25%)
Apr 10, 2018
3.251
3.251
3.153
3.218
48,787
+0.00(+0.00%)
Apr 09, 2018
3.275
3.275
3.191
3.218
48,990
-0.04(-1.25%)
Apr 06, 2018
3.210
3.275
3.145
3.259
218,279
+0.02(+0.50%)
Apr 05, 2018
3.764
3.837
3.153
3.242
447,472
-0.57(-14.96%)
Apr 04, 2018
3.805
3.837
3.699
3.813
35,560
+0.01(+0.21%)
Apr 03, 2018
3.927
3.959
3.796
3.805
42,209
-0.13(-3.31%)
Apr 02, 2018
4.049
4.065
3.910
3.935
41,359
-0.13(-3.21%)
Mar 29, 2018
4.065
4.065
4.065
0
+0.06(+1.42%)
Mar 28, 2018
3.951
4.013
3.910
4.008
38,400
+0.10(+2.50%)
Mar 27, 2018
3.927
4.082
3.894
3.910
65,333
-0.08(-2.04%)
Mar 26, 2018
3.910
4.049
3.870
3.992
46,556
+0.13(+3.38%)
Mar 23, 2018
3.902
3.927
3.845
3.862
47,804
-0.01(-0.21%)
Mar 22, 2018
3.853
4.008
3.813
3.870
27,825
-0.02(-0.42%)
Mar 21, 2018
3.780
3.943
3.780
3.886
42,155
+0.10(+2.58%)
Mar 20, 2018
3.878
3.919
3.772
3.788
54,549
-0.07(-1.90%)
Mar 19, 2018
4.008
4.041
3.821
3.862
71,638
-0.14(-3.46%)
Mar 16, 2018
3.959
4.065
3.845
4.000
74,038
+0.04(+0.92%)
Mar 15, 2018
4.003
4.074
3.963
3.963
34,663
+0.00(+0.00%)
Mar 14, 2018
4.036
4.036
3.907
3.963
40,022
-0.05(-1.20%)
Mar 13, 2018
4.108
4.244
3.987
4.012
97,255
-0.02(-0.60%)
Mar 12, 2018
4.068
4.084
3.971
4.036
37,885
+0.02(+0.60%)
Mar 09, 2018
3.915
4.075
3.891
4.012
75,904
+0.11(+2.88%)
Mar 08, 2018
3.803
4.148
3.723
3.899
197,683
+0.13(+3.40%)
Mar 07, 2018
3.803
3.771
32,970
+0.07(+1.95%)
Mar 06, 2018
3.650
3.747
3.546
3.699
47,585
+0.04(+1.10%)
Mar 05, 2018
3.610
3.691
3.610
3.659
17,910
+0.05(+1.33%)
Mar 02, 2018
3.586
3.642
3.555
3.610
46,971
+0.05(+1.35%)
Mar 01, 2018
3.562
3.699
3.554
3.562
61,780
-0.01(-0.22%)
Feb 28, 2018
3.650
3.811
3.570
3.570
52,495
-0.09(-2.41%)
Feb 27, 2018
3.650
3.712
3.606
3.659
45,283
+0.02(+0.66%)
Feb 26, 2018
3.731
3.763
3.602
3.634
50,831
-0.03(-0.88%)
Feb 23, 2018
3.707
3.746
3.634
3.667
22,404
-0.02(-0.44%)
Feb 22, 2018
3.659
3.802
3.642
3.683
69,896
+0.06(+1.55%)
Feb 21, 2018
3.570
3.760
3.570
3.626
76,009
+0.08(+2.26%)
Feb 20, 2018
3.546
3.642
3.538
3.546
30,994
+0.00(+0.00%)
Feb 16, 2018
3.546
3.546
3.546
0
+0.08(+2.31%)
Feb 15, 2018
3.530
3.530
3.378
3.466
166,206
-0.02(-0.46%)
Feb 14, 2018
3.522
3.546
3.410
3.482
128,896
-0.02(-0.69%)
Feb 13, 2018
3.514
3.570
3.442
3.506
107,437
+0.01(+0.23%)
Feb 12, 2018
3.426
3.610
3.394
3.498
67,803
+0.08(+2.35%)
Feb 09, 2018
3.354
3.472
3.289
3.418
50,716
+0.08(+2.40%)
Feb 08, 2018
3.442
3.546
3.338
3.338
38,490
-0.11(-3.26%)
Feb 07, 2018
3.354
3.610
3.305
3.450
79,092
+0.09(+2.63%)
Feb 06, 2018
3.281
3.434
3.281
3.362
107,159
-0.01(-0.24%)
Feb 05, 2018
3.354
3.490
3.338
3.370
123,116
+0.02(+0.48%)
Feb 02, 2018
3.434
3.474
3.338
3.354
182,918
-0.10(-3.02%)
Feb 01, 2018
3.450
3.586
3.434
3.458
126,130
-0.05(-1.37%)
Jan 31, 2018
3.490
3.530
3.434
3.506
144,370
+0.00(+0.00%)
Jan 30, 2018
3.546
3.594
3.434
3.506
162,264
-0.04(-1.13%)
Jan 29, 2018
3.514
3.602
3.451
3.546
41,217
+0.00(+0.00%)
Jan 26, 2018
3.586
3.586
3.506
3.546
35,201
+0.01(+0.23%)
Jan 25, 2018
3.506
3.667
3.450
3.538
188,452
+0.03(+0.92%)
Jan 24, 2018
3.699
3.699
3.490
3.506
133,141
-0.16(-4.38%)
Jan 23, 2018
3.771
3.811
3.618
3.667
93,871
-0.14(-3.59%)
Jan 22, 2018
3.843
3.867
3.747
3.803
43,348
-0.02(-0.42%)
Jan 19, 2018
3.538
3.827
3.530
3.819
127,251
+0.25(+6.97%)
Jan 18, 2018
3.602
3.634
3.466
3.570
98,422
-0.03(-0.89%)
Jan 17, 2018
3.562
3.667
3.560
3.602
69,137
+0.05(+1.35%)
Jan 16, 2018
3.683
3.707
3.478
3.554
88,131
-0.14(-3.70%)
Jan 12, 2018
3.691
3.691
3.691
0
+0.02(+0.66%)
Jan 11, 2018
3.514
3.755
3.514
3.667
132,443
+0.14(+4.10%)
Jan 10, 2018
3.530
3.554
3.450
3.522
47,033
-0.02(-0.45%)
Jan 09, 2018
3.554
3.602
3.497
3.538
72,299
-0.02(-0.45%)
Jan 08, 2018
3.618
3.618
3.450
3.554
94,187
-0.08(-2.21%)
Jan 05, 2018
3.626
3.763
3.570
3.634
80,301
+0.00(+0.00%)
Jan 04, 2018
3.570
3.675
3.498
3.634
111,663
+0.07(+2.03%)
Jan 03, 2018
3.683
3.683
3.507
3.562
104,186
-0.15(-4.10%)
Jan 02, 2018
3.562
3.795
3.546
3.715
96,496
+0.22(+6.19%)
Dec 29, 2017
3.498
3.498
3.498
0
-0.30(-7.82%)
Dec 28, 2017
3.763
3.931
3.739
3.795
153,135
+0.03(+0.85%)
Dec 27, 2017
3.715
3.811
3.667
3.763
83,851
+0.06(+1.74%)
Dec 26, 2017
3.811
3.827
3.683
3.699
95,645
-0.11(-2.95%)
Dec 22, 2017
3.819
3.890
3.771
3.811
79,446
+0.01(+0.21%)
Dec 21, 2017
3.859
3.995
3.739
3.803
109,387
-0.06(-1.46%)
Dec 20, 2017
3.867
3.919
3.747
3.859
67,600
+0.00(+0.00%)
Dec 19, 2017
3.779
3.859
3.755
3.859
100,000
+0.03(+0.84%)
Dec 18, 2017
3.610
3.827
3.594
3.827
137,736
+0.19(+5.30%)
Dec 15, 2017
3.554
3.731
3.554
3.634
480,499
+0.07(+2.03%)
Dec 14, 2017
3.490
3.610
3.466
3.562
68,278
+0.06(+1.60%)
Dec 13, 2017
3.442
3.626
3.442
3.506
207,413
+0.04(+1.16%)
Dec 12, 2017
3.626
3.683
3.454
3.466
222,929
-0.14(-3.79%)
Dec 11, 2017
3.439
3.681
3.410
3.602
168,791
+0.18(+5.40%)
Dec 08, 2017
3.410
3.514
3.370
3.418
120,895
+0.00(+0.00%)
Dec 07, 2017
3.434
3.498
3.378
116,131
+0.00(+0.00%)
Dec 06, 2017
3.522
3.522
3.402
3.418
101,643
-0.06(-1.62%)
Dec 05, 2017
3.498
3.554
3.430
3.474
49,341
-0.03(-0.92%)
Dec 04, 2017
3.514
3.514
3.514
3.506
44,472
+0.02(+0.69%)
Dec 01, 2017
3.474
3.570
3.354
3.482
160,261
+0.01(+0.23%)
Nov 30, 2017
3.514
3.546
3.458
3.474
73,545
-0.04(-1.14%)
Nov 29, 2017
3.410
3.634
3.410
3.514
65,148
+0.05(+1.39%)
Nov 28, 2017
3.490
3.530
3.442
3.466
59,675
-0.06(-1.59%)
Nov 27, 2017
3.594
3.638
3.498
3.522
60,877
-0.07(-2.01%)
Nov 24, 2017
3.562
3.650
3.546
3.594
49,445
+0.02(+0.45%)
Nov 22, 2017
3.482
3.626
3.410
3.578
108,677
+0.11(+3.24%)
Nov 21, 2017
3.506
3.554
3.430
3.466
151,414
-0.02(-0.46%)
Nov 20, 2017
3.763
3.763
3.466
3.482
351,803
-0.42(-10.70%)
Nov 17, 2017
4.020
4.052
3.749
3.899
357,836
-0.46(-10.50%)
Nov 16, 2017
4.316
4.417
4.221
4.356
83,674
+0.03(+0.74%)
Nov 15, 2017
4.389
4.501
4.236
4.324
121,155
-0.03(-0.74%)
Nov 14, 2017
4.092
4.445
4.092
4.356
179,955
+0.22(+5.44%)
Nov 13, 2017
4.405
4.413
3.963
4.132
157,055
-0.26(-5.85%)
Nov 10, 2017
4.589
4.589
4.365
4.389
56,765
-0.14(-3.10%)
Nov 09, 2017
4.656
4.710
4.474
4.529
29,102
-0.08(-1.72%)
Nov 08, 2017
4.553
4.672
4.458
4.608
115,376
+0.17(+3.93%)
Nov 07, 2017
4.394
4.580
4.260
4.434
166,200
+0.19(+4.48%)
Nov 06, 2017
4.434
4.561
4.220
4.244
127,809
-0.17(-3.94%)
Nov 03, 2017
4.228
4.691
4.073
4.418
79,427
+0.18(+4.30%)
Nov 02, 2017
4.284
4.410
3.976
4.236
206,858
+0.02(+0.56%)
Nov 01, 2017
4.592
4.592
4.185
4.212
96,976
-0.32(-6.99%)
Oct 31, 2017
4.347
4.652
4.347
4.529
41,830
+0.15(+3.44%)
Oct 30, 2017
4.474
4.552
4.236
4.379
117,024
-0.08(-1.78%)
Oct 27, 2017
4.569
4.569
4.442
4.458
26,463
-0.11(-2.43%)
Oct 26, 2017
4.537
4.656
4.537
4.569
13,097
+0.04(+0.87%)
Oct 25, 2017
4.624
4.624
4.474
4.529
47,324
-0.10(-2.05%)
Oct 24, 2017
4.648
4.735
4.577
4.624
18,771
-0.02(-0.51%)
Oct 23, 2017
4.798
4.838
4.632
4.648
32,482
-0.14(-2.98%)
Oct 20, 2017
4.885
4.891
4.711
4.790
47,812
-0.03(-0.66%)
Oct 19, 2017
4.949
5.004
4.806
4.822
36,905
-0.15(-3.03%)
Oct 18, 2017
5.028
5.083
4.949
4.972
30,139
-0.09(-1.72%)
Oct 17, 2017
4.988
5.170
4.959
5.059
23,495
+0.03(+0.63%)
Oct 16, 2017
5.067
5.185
4.988
5.028
54,914
+0.00(+0.00%)
Oct 13, 2017
5.075
5.166
5.004
5.028
15,664
-0.04(-0.78%)
Oct 12, 2017
5.234
5.328
5.028
5.067
24,183
-0.17(-3.32%)
Oct 11, 2017
5.234
5.345
5.234
5.242
36,134
-0.02(-0.45%)
Oct 10, 2017
5.242
5.305
5.186
5.265
23,021
+0.04(+0.76%)
Oct 09, 2017
5.194
5.329
5.194
5.226
55,330
+0.00(+0.00%)
Oct 06, 2017
5.194
5.345
5.178
5.226
27,587
+0.00(+0.00%)
Oct 05, 2017
5.265
5.321
5.163
5.226
53,464
+0.05(+0.92%)
Oct 04, 2017
5.234
5.423
5.166
5.178
41,046
-0.03(-0.61%)
Oct 03, 2017
5.242
5.487
5.162
5.210
61,247
-0.04(-0.75%)
Oct 02, 2017
5.234
5.250
5.147
5.250
19,939
+0.06(+1.22%)
Sep 29, 2017
5.432
5.499
5.170
5.186
25,346
-0.19(-3.53%)
Sep 28, 2017
5.495
5.503
5.147
5.376
54,019
-0.14(-2.58%)
Sep 27, 2017
5.653
5.653
5.281
5.519
64,338
-0.06(-0.99%)
Sep 26, 2017
5.424
5.677
5.316
5.574
86,541
+0.16(+2.92%)
Sep 25, 2017
5.440
5.479
5.281
5.416
60,630
+0.05(+0.89%)
Sep 22, 2017
4.941
5.384
4.941
5.368
83,221
+0.44(+8.83%)
Sep 21, 2017
4.893
4.941
4.782
4.933
18,573
+0.06(+1.14%)
Sep 20, 2017
4.743
4.885
4.743
4.877
33,737
+0.12(+2.50%)
Sep 19, 2017
4.809
4.822
4.691
4.759
18,435
-0.02(-0.50%)
Sep 18, 2017
4.790
4.877
4.751
4.782
21,241
-0.01(-0.17%)
Sep 15, 2017
4.806
4.946
4.751
4.790
92,545
-0.01(-0.16%)
Sep 14, 2017
4.790
4.814
4.751
4.798
22,589
+0.02(+0.50%)
Sep 13, 2017
4.719
4.854
4.719
4.774
42,231
+0.04(+0.84%)
Sep 12, 2017
4.869
4.908
4.679
4.735
25,128
-0.17(-3.39%)
Sep 11, 2017
4.885
4.972
4.877
4.901
16,421
+0.01(+0.16%)
Sep 08, 2017
4.838
4.957
4.777
4.893
28,391
+0.00(+0.00%)
Sep 07, 2017
4.782
4.958
4.782
4.893
14,645
+0.11(+2.32%)
Sep 06, 2017
4.822
4.842
4.719
4.782
29,192
+0.02(+0.33%)
Sep 05, 2017
4.743
4.806
4.675
4.767
32,078
+0.06(+1.18%)
Sep 01, 2017
4.846
4.925
4.672
4.711
59,035
-0.16(-3.25%)
Aug 31, 2017
4.885
4.980
4.837
4.869
67,903
-0.02(-0.49%)
Aug 30, 2017
4.679
4.893
4.618
4.893
65,919
+0.22(+4.75%)
Aug 29, 2017
4.695
4.742
4.632
4.672
21,993
-0.03(-0.67%)
Aug 28, 2017
4.687
4.790
4.481
4.703
138,296
+0.02(+0.34%)
Aug 25, 2017
4.869
4.869
4.672
4.687
26,487
-0.12(-2.47%)
Aug 24, 2017
4.679
4.822
4.679
4.806
18,910
+0.12(+2.53%)
Aug 23, 2017
4.735
4.767
4.636
4.687
17,370
-0.06(-1.33%)
Aug 22, 2017
4.600
4.767
4.529
4.751
37,463
+0.21(+4.53%)
Aug 21, 2017
4.577
4.703
4.474
4.545
63,841
-0.01(-0.17%)
Aug 18, 2017
4.545
4.679
4.537
4.553
87,547
-0.06(-1.20%)
Aug 17, 2017
4.687
4.767
4.561
4.608
23,008
-0.10(-2.02%)
Aug 16, 2017
4.822
4.901
4.648
4.703
25,576
-0.04(-0.83%)
Aug 15, 2017
4.830
4.830
4.608
4.743
39,097
-0.06(-1.16%)
Aug 14, 2017
4.664
4.964
4.664
4.798
79,968
+0.13(+2.71%)
Aug 11, 2017
4.600
4.695
4.600
4.672
61,121
-0.05(-1.09%)
Aug 10, 2017
4.731
4.782
4.692
4.723
94,550
-0.02(-0.49%)
Aug 09, 2017
4.778
4.816
4.707
4.746
30,541
-0.05(-0.98%)
Aug 08, 2017
4.864
4.926
4.786
4.793
74,236
-0.05(-0.97%)
Aug 07, 2017
4.817
4.961
4.788
4.840
51,999
+0.02(+0.32%)
Aug 04, 2017
5.036
5.098
4.809
4.825
62,006
-0.20(-3.89%)
Aug 03, 2017
4.918
5.153
4.896
5.020
35,018
-0.05(-1.08%)
Aug 02, 2017
5.169
5.169
5.016
5.075
57,117
-0.09(-1.82%)
Aug 01, 2017
5.137
5.278
5.137
5.169
25,623
-0.02(-0.30%)
Jul 31, 2017
5.216
5.286
5.122
5.184
46,788
+0.00(+0.00%)
Jul 28, 2017
5.372
5.388
5.169
5.184
37,003
-0.12(-2.21%)
Jul 27, 2017
5.356
5.356
5.161
5.302
81,661
-0.05(-0.88%)
Jul 26, 2017
5.356
5.591
5.309
5.349
76,275
-0.01(-0.15%)
Jul 25, 2017
5.145
5.591
5.114
5.356
117,379
+0.20(+3.95%)
Jul 24, 2017
5.200
5.263
4.965
5.153
75,907
-0.20(-3.80%)
Jul 21, 2017
5.489
5.489
5.286
5.356
33,807
-0.01(-0.15%)
Jul 20, 2017
5.364
5.442
5.317
5.364
21,635
+0.01(+0.15%)
Jul 19, 2017
5.216
5.372
5.192
5.356
30,452
+0.15(+2.85%)
Jul 18, 2017
5.309
5.337
5.200
5.208
27,618
-0.06(-1.19%)
Jul 17, 2017
5.278
5.317
5.137
5.270
40,650
+0.05(+1.05%)
Jul 14, 2017
5.208
5.285
5.051
5.216
106,685
+0.01(+0.15%)
Jul 13, 2017
5.325
5.372
5.161
5.208
31,769
-0.14(-2.63%)
Jul 12, 2017
5.270
5.372
5.223
5.349
93,161
+0.10(+1.94%)
Jul 11, 2017
5.380
5.380
5.130
5.247
69,147
-0.13(-2.47%)
Jul 10, 2017
5.270
5.497
5.270
5.380
38,095
-0.04(-0.72%)
Jul 07, 2017
5.528
5.528
5.356
5.419
41,443
-0.10(-1.84%)
Jul 06, 2017
5.341
5.622
5.278
5.521
87,059
+0.16(+2.92%)
Jul 05, 2017
5.591
5.591
5.320
5.364
63,414
-0.23(-4.19%)
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.