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
Cypress Energy Partners LP
(NY:
CELP
)
0.4883
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 6, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2016
5.917
6.142
5.917
6.086
34,082
+0.19(+3.29%)
Jun 29, 2016
5.763
5.959
5.735
5.892
14,602
+0.23(+4.08%)
Jun 28, 2016
5.630
5.830
5.595
5.661
24,566
+0.07(+1.23%)
Jun 27, 2016
5.942
6.023
5.536
5.592
100,956
-0.43(-7.16%)
Jun 24, 2016
5.873
6.148
5.811
6.023
118,642
+0.08(+1.37%)
Jun 23, 2016
6.011
6.092
5.907
5.942
15,216
+0.04(+0.74%)
Jun 22, 2016
6.017
6.092
5.873
5.898
34,540
-0.12(-1.97%)
Jun 21, 2016
5.936
6.080
5.936
6.017
18,108
+0.07(+1.26%)
Jun 20, 2016
6.092
6.092
5.936
5.942
33,639
-0.05(-0.83%)
Jun 17, 2016
6.048
6.085
5.967
5.992
23,982
+0.02(+0.42%)
Jun 16, 2016
5.997
6.019
5.842
5.967
42,833
-0.08(-1.34%)
Jun 15, 2016
5.911
6.092
5.867
6.048
95,372
+0.14(+2.33%)
Jun 14, 2016
5.967
5.967
5.811
5.911
25,528
+0.04(+0.75%)
Jun 13, 2016
5.699
6.105
5.699
5.867
60,729
+0.15(+2.62%)
Jun 10, 2016
5.723
5.892
5.692
5.717
26,562
-0.04(-0.76%)
Jun 09, 2016
5.992
6.048
5.723
5.761
73,917
-0.27(-4.55%)
Jun 08, 2016
5.561
6.055
5.561
6.036
58,106
+0.54(+9.77%)
Jun 07, 2016
5.530
5.624
5.367
5.499
97,806
+0.02(+0.46%)
Jun 06, 2016
5.217
5.605
5.142
5.474
103,459
+0.37(+7.35%)
Jun 03, 2016
5.105
5.206
5.061
5.099
21,344
+0.02(+0.37%)
Jun 02, 2016
5.061
5.261
5.061
5.080
37,792
+0.00(+0.00%)
Jun 01, 2016
5.017
5.130
4.999
5.080
128,832
+0.06(+1.25%)
May 31, 2016
5.042
5.124
4.974
5.017
118,748
-0.04(-0.86%)
May 27, 2016
5.105
5.061
5.061
5.061
41,290
-0.04(-0.86%)
May 26, 2016
5.067
5.124
5.042
5.105
81,626
+0.04(+0.74%)
May 25, 2016
5.030
5.074
5.024
5.067
16,897
+0.03(+0.62%)
May 24, 2016
5.024
5.124
5.005
5.036
16,095
-0.01(-0.12%)
May 23, 2016
5.080
5.174
5.011
5.042
36,366
-0.03(-0.62%)
May 20, 2016
5.061
5.292
4.996
5.074
67,230
+0.03(+0.62%)
May 19, 2016
5.099
5.295
4.986
5.042
63,168
-0.09(-1.71%)
May 18, 2016
5.005
5.236
4.999
5.130
29,687
+0.02(+0.37%)
May 17, 2016
5.092
5.261
5.011
5.111
60,238
+0.02(+0.37%)
May 16, 2016
5.561
5.561
5.011
5.092
88,420
-0.47(-8.43%)
May 13, 2016
5.611
5.773
5.504
5.561
61,028
-0.05(-0.89%)
May 12, 2016
5.403
5.611
5.349
5.611
42,635
+0.27(+5.15%)
May 11, 2016
5.167
5.686
5.167
5.336
44,538
+0.14(+2.77%)
May 10, 2016
5.149
5.317
5.036
5.192
38,947
+0.11(+2.21%)
May 09, 2016
5.567
5.605
5.031
5.080
70,311
-0.54(-9.67%)
May 06, 2016
5.467
5.655
5.467
5.624
42,268
+0.04(+0.78%)
May 05, 2016
6.011
6.011
5.536
5.580
53,737
-0.36(-6.00%)
May 04, 2016
6.155
6.226
5.861
5.936
61,925
-0.07(-1.18%)
May 03, 2016
5.995
6.133
5.935
6.007
83,020
+0.06(+1.01%)
May 02, 2016
6.103
6.159
5.791
5.947
55,041
+0.08(+1.43%)
Apr 29, 2016
5.953
5.953
5.665
5.863
39,393
-0.07(-1.21%)
Apr 28, 2016
5.683
6.049
5.545
5.935
100,350
+0.24(+4.21%)
Apr 27, 2016
5.695
5.893
5.572
5.695
85,732
+0.16(+2.81%)
Apr 26, 2016
5.611
5.695
5.401
5.539
44,964
-0.01(-0.11%)
Apr 25, 2016
5.461
5.722
5.461
5.545
46,003
-0.02(-0.32%)
Apr 22, 2016
5.491
5.563
5.288
5.563
56,486
+0.08(+1.53%)
Apr 21, 2016
5.599
5.707
5.186
5.479
63,802
-0.07(-1.30%)
Apr 20, 2016
5.569
5.701
5.413
5.551
80,958
+0.10(+1.76%)
Apr 19, 2016
5.264
5.461
5.231
5.455
70,796
+0.26(+4.96%)
Apr 18, 2016
4.934
5.270
4.934
5.198
21,433
+0.13(+2.48%)
Apr 15, 2016
5.210
5.252
4.844
5.072
43,013
-0.11(-2.08%)
Apr 14, 2016
5.300
5.353
4.970
5.180
34,440
-0.03(-0.60%)
Apr 13, 2016
5.216
5.401
5.132
5.211
35,123
+0.04(+0.83%)
Apr 12, 2016
4.946
5.246
4.934
5.168
90,826
+0.26(+5.38%)
Apr 11, 2016
4.934
5.096
4.862
4.904
49,752
+0.04(+0.86%)
Apr 08, 2016
4.862
5.085
4.724
4.862
45,303
+0.26(+5.60%)
Apr 07, 2016
4.616
4.682
4.472
4.604
39,535
-0.08(-1.66%)
Apr 06, 2016
4.604
4.793
4.400
4.682
45,028
+0.12(+2.63%)
Apr 05, 2016
4.706
4.748
4.490
4.562
57,175
-0.16(-3.30%)
Apr 04, 2016
4.886
4.964
4.565
4.718
57,220
-0.18(-3.67%)
Apr 01, 2016
4.802
5.138
4.562
4.898
32,290
-0.04(-0.73%)
Mar 31, 2016
4.958
5.228
4.862
4.934
63,859
-0.13(-2.49%)
Mar 30, 2016
5.395
5.612
4.976
5.060
84,191
-0.22(-4.20%)
Mar 29, 2016
5.096
5.386
4.808
5.282
59,001
+0.19(+3.65%)
Mar 28, 2016
5.270
5.270
5.096
5.096
22,999
-0.22(-4.06%)
Mar 24, 2016
4.610
5.311
5.311
5.311
99,250
+0.57(+12.01%)
Mar 23, 2016
4.946
5.072
4.742
4.742
41,448
-0.31(-6.17%)
Mar 22, 2016
5.000
5.174
4.946
5.054
88,393
-0.08(-1.52%)
Mar 21, 2016
5.024
5.341
4.964
5.132
73,955
-0.03(-0.58%)
Mar 18, 2016
5.317
5.371
5.097
5.162
38,779
-0.07(-1.26%)
Mar 17, 2016
5.264
5.695
5.024
5.228
120,777
+0.09(+1.75%)
Mar 16, 2016
5.359
5.479
5.012
5.138
44,299
-0.07(-1.27%)
Mar 15, 2016
5.575
5.707
5.114
5.204
50,891
-0.37(-6.67%)
Mar 14, 2016
5.575
5.875
5.431
5.575
57,798
+0.16(+2.99%)
Mar 11, 2016
5.803
5.803
5.395
5.413
14,742
-0.16(-2.80%)
Mar 10, 2016
5.701
5.720
5.569
5.569
6,236
-0.04(-0.64%)
Mar 09, 2016
5.737
5.833
5.545
5.605
27,169
+0.03(+0.54%)
Mar 08, 2016
5.767
5.875
5.395
5.575
58,626
-0.37(-6.16%)
Mar 07, 2016
5.575
6.295
5.216
5.941
103,998
+0.43(+7.72%)
Mar 04, 2016
5.006
5.551
4.544
5.515
157,378
+0.69(+14.29%)
Mar 03, 2016
4.454
5.216
4.335
4.826
51,907
+0.37(+8.34%)
Mar 02, 2016
3.807
4.496
3.693
4.454
30,110
+0.58(+14.91%)
Mar 01, 2016
3.747
3.885
3.603
3.876
16,962
+0.23(+6.36%)
Feb 29, 2016
3.639
3.854
3.597
3.645
19,976
-0.02(-0.66%)
Feb 26, 2016
3.633
3.735
3.589
3.669
17,486
+0.13(+3.73%)
Feb 25, 2016
3.957
3.981
3.489
3.537
53,088
-0.31(-8.10%)
Feb 24, 2016
3.729
3.927
3.657
3.849
17,873
+0.12(+3.22%)
Feb 23, 2016
3.957
3.963
3.669
3.729
39,540
-0.23(-5.90%)
Feb 22, 2016
3.855
4.029
3.771
3.963
24,035
+0.14(+3.60%)
Feb 19, 2016
3.651
3.879
3.651
3.825
11,584
+0.14(+3.74%)
Feb 18, 2016
3.951
4.053
3.561
3.687
42,299
-0.39(-9.56%)
Feb 17, 2016
3.519
4.083
3.519
4.077
43,028
+0.47(+12.96%)
Feb 16, 2016
3.519
3.825
3.513
3.609
94,441
+0.01(+0.33%)
Feb 12, 2016
3.861
3.597
3.597
3.597
151,128
+0.10(+2.92%)
Feb 11, 2016
4.107
4.174
3.453
3.495
283,451
-0.75(-17.66%)
Feb 10, 2016
4.724
4.893
4.244
4.244
19,915
-0.59(-12.16%)
Feb 09, 2016
4.490
5.120
4.477
4.832
27,586
+0.16(+3.47%)
Feb 08, 2016
5.665
5.667
4.430
4.670
74,748
-1.64(-26.02%)
Feb 05, 2016
5.749
6.433
5.282
6.313
48,207
+0.32(+5.30%)
Feb 04, 2016
6.040
6.097
5.897
5.995
25,286
-0.20(-3.29%)
Feb 03, 2016
5.965
6.199
5.755
6.199
40,574
+0.45(+7.78%)
Feb 02, 2016
5.849
5.912
5.677
5.751
53,257
-0.17(-2.82%)
Feb 01, 2016
5.383
6.171
5.337
5.918
188,820
+0.70(+13.33%)
Jan 29, 2016
5.435
5.435
5.222
5.222
37,329
-0.21(-3.92%)
Jan 28, 2016
5.377
5.481
4.958
5.435
248,278
+0.66(+13.86%)
Jan 27, 2016
5.602
5.602
4.604
4.774
43,103
-0.60(-11.13%)
Jan 26, 2016
4.831
5.648
4.549
5.372
159,825
+0.70(+14.88%)
Jan 25, 2016
5.044
5.044
4.549
4.676
62,019
-0.41(-8.03%)
Jan 22, 2016
4.198
5.550
4.198
5.084
128,209
+0.91(+21.76%)
Jan 21, 2016
3.353
4.354
3.290
4.175
67,292
+0.68(+19.60%)
Jan 20, 2016
3.664
3.664
3.034
3.491
104,199
-0.25(-6.62%)
Jan 19, 2016
3.485
3.738
3.485
3.738
83,685
+0.39(+11.68%)
Jan 15, 2016
3.583
3.347
3.347
3.347
46,076
-0.24(-6.58%)
Jan 14, 2016
3.422
3.767
3.422
3.583
41,507
+0.07(+1.93%)
Jan 13, 2016
3.669
3.727
3.221
3.515
70,379
-0.09(-2.52%)
Jan 12, 2016
4.043
4.118
3.606
3.606
78,408
-0.44(-10.94%)
Jan 11, 2016
4.026
4.250
4.020
4.049
68,089
+0.07(+1.73%)
Jan 08, 2016
4.308
4.377
3.974
3.980
48,011
-0.33(-7.73%)
Jan 07, 2016
4.659
4.940
4.311
4.313
75,859
-0.41(-8.65%)
Jan 06, 2016
4.745
4.940
4.607
4.722
36,711
-0.03(-0.61%)
Jan 05, 2016
4.970
5.004
4.751
4.751
19,174
-0.22(-4.40%)
Jan 04, 2016
5.061
5.142
4.969
4.969
8,532
-0.09(-1.82%)
Dec 31, 2015
4.935
5.061
5.061
5.061
43,990
-0.01(-0.23%)
Dec 30, 2015
4.837
5.326
4.831
5.073
64,940
+0.10(+1.97%)
Dec 29, 2015
5.136
5.216
4.914
4.975
92,624
-0.16(-3.14%)
Dec 28, 2015
5.119
5.303
5.070
5.136
61,125
-0.05(-1.00%)
Dec 24, 2015
5.297
5.188
5.188
5.188
10,954
-0.03(-0.55%)
Dec 23, 2015
4.808
5.314
4.808
5.216
37,542
+0.50(+10.61%)
Dec 22, 2015
4.526
4.745
4.503
4.716
59,678
+0.26(+5.81%)
Dec 21, 2015
4.181
4.515
4.181
4.457
56,721
+0.26(+6.31%)
Dec 18, 2015
4.227
4.336
4.037
4.193
66,606
-0.11(-2.54%)
Dec 17, 2015
4.670
4.670
4.037
4.302
89,239
-0.37(-7.88%)
Dec 16, 2015
4.417
4.797
4.348
4.670
31,055
+0.18(+4.10%)
Dec 15, 2015
4.239
4.548
4.227
4.486
42,411
+0.12(+2.63%)
Dec 14, 2015
4.854
4.860
4.319
4.371
61,360
-0.55(-11.21%)
Dec 11, 2015
5.182
5.200
4.843
4.923
50,364
-0.43(-8.06%)
Dec 10, 2015
5.228
5.461
5.038
5.354
74,353
+0.06(+1.09%)
Dec 09, 2015
4.992
5.400
4.942
5.297
62,819
+0.27(+5.38%)
Dec 08, 2015
4.285
5.343
4.227
5.027
96,232
+0.47(+10.35%)
Dec 07, 2015
5.377
5.377
4.544
4.555
103,182
-0.95(-17.24%)
Dec 04, 2015
5.291
5.584
5.038
5.504
138,264
+0.17(+3.13%)
Dec 03, 2015
5.912
5.912
5.084
5.337
96,597
-0.42(-7.29%)
Dec 02, 2015
5.861
5.861
5.574
5.757
21,101
-0.09(-1.57%)
Dec 01, 2015
5.981
5.987
5.521
5.849
37,737
-0.21(-3.42%)
Nov 30, 2015
6.229
6.229
5.958
6.056
26,966
-0.14(-2.23%)
Nov 27, 2015
6.428
6.452
6.091
6.194
18,590
-0.14(-2.27%)
Nov 25, 2015
6.039
6.338
6.338
6.338
39,469
+0.18(+2.89%)
Nov 24, 2015
6.493
6.510
5.946
6.160
43,348
-0.21(-3.25%)
Nov 23, 2015
6.298
6.378
6.125
6.367
56,163
+0.08(+1.28%)
Nov 20, 2015
6.493
6.528
6.211
6.286
37,346
-0.29(-4.37%)
Nov 19, 2015
6.482
6.620
6.384
6.574
21,381
+0.07(+1.15%)
Nov 18, 2015
6.372
6.597
6.269
6.499
25,733
+0.12(+1.89%)
Nov 17, 2015
6.349
6.459
6.217
6.378
21,169
+0.03(+0.45%)
Nov 16, 2015
6.533
6.551
6.326
6.349
35,917
-0.13(-1.95%)
Nov 13, 2015
6.068
6.752
5.947
6.476
67,152
+0.39(+6.33%)
Nov 12, 2015
6.079
6.257
5.964
6.091
27,341
+0.01(+0.19%)
Nov 11, 2015
5.820
6.240
5.820
6.079
31,459
+0.26(+4.45%)
Nov 10, 2015
6.240
6.355
5.723
5.820
40,048
-0.33(-5.42%)
Nov 09, 2015
5.953
6.154
5.809
6.154
20,475
+0.34(+5.84%)
Nov 06, 2015
6.068
6.148
5.751
5.815
20,964
-0.14(-2.41%)
Nov 05, 2015
6.154
6.275
5.895
5.958
39,403
-0.24(-3.81%)
Nov 04, 2015
6.740
6.988
6.188
6.194
31,612
-0.41(-6.21%)
Nov 03, 2015
6.505
6.821
6.471
6.605
92,237
+0.15(+2.32%)
Nov 02, 2015
6.310
6.632
6.243
6.455
38,761
+0.37(+6.02%)
Oct 30, 2015
6.066
6.271
6.054
6.088
14,672
+0.06(+0.92%)
Oct 29, 2015
6.060
6.288
5.944
6.032
24,804
-0.07(-1.09%)
Oct 28, 2015
6.209
6.499
6.055
6.099
37,451
-0.08(-1.35%)
Oct 27, 2015
6.155
6.660
6.138
6.182
98,457
-0.15(-2.37%)
Oct 26, 2015
6.705
6.854
6.249
6.332
38,183
-0.32(-4.84%)
Oct 23, 2015
6.716
6.785
6.527
6.655
44,515
-0.22(-3.23%)
Oct 22, 2015
6.832
6.877
6.698
6.877
31,794
-0.01(-0.08%)
Oct 21, 2015
6.804
6.888
6.527
6.882
45,800
+0.01(+0.08%)
Oct 20, 2015
6.715
6.910
6.543
6.877
40,949
+0.13(+1.98%)
Oct 19, 2015
6.877
6.888
6.393
6.743
77,842
-0.07(-1.06%)
Oct 16, 2015
6.999
7.038
6.749
6.816
18,674
-0.17(-2.46%)
Oct 15, 2015
6.499
7.153
6.438
6.988
44,621
+0.50(+7.71%)
Oct 14, 2015
6.400
6.927
6.396
6.488
38,223
+0.02(+0.26%)
Oct 13, 2015
6.716
6.716
6.405
6.471
27,555
-0.36(-5.28%)
Oct 12, 2015
7.071
7.216
6.766
6.832
44,754
-0.09(-1.36%)
Oct 09, 2015
6.854
6.955
6.785
6.927
21,376
+0.13(+1.96%)
Oct 08, 2015
6.921
6.921
6.688
6.793
18,638
-0.08(-1.21%)
Oct 07, 2015
6.638
7.210
6.505
6.877
95,281
+0.24(+3.60%)
Oct 06, 2015
6.499
6.666
5.977
6.638
83,779
+0.25(+3.91%)
Oct 05, 2015
5.999
6.649
5.999
6.388
39,568
+0.43(+7.28%)
Oct 02, 2015
6.038
6.277
5.744
5.955
48,470
+0.13(+2.29%)
Oct 01, 2015
5.860
5.966
5.705
5.821
41,053
-0.26(-4.29%)
Sep 30, 2015
6.210
6.582
5.766
6.082
98,318
-0.25(-3.95%)
Sep 29, 2015
6.693
6.810
6.093
6.332
92,381
-0.45(-6.63%)
Sep 28, 2015
6.999
6.999
5.821
6.782
214,771
-0.22(-3.10%)
Sep 25, 2015
7.332
7.599
6.810
6.999
66,383
-0.42(-5.62%)
Sep 24, 2015
7.504
7.566
7.121
7.415
68,212
-0.01(-0.15%)
Sep 23, 2015
7.293
7.426
7.243
7.426
17,099
+0.18(+2.45%)
Sep 22, 2015
7.027
7.638
7.023
7.249
50,485
-0.03(-0.38%)
Sep 21, 2015
6.810
7.366
6.693
7.277
44,690
+0.40(+5.82%)
Sep 18, 2015
6.960
7.160
6.682
6.877
23,952
-0.11(-1.51%)
Sep 17, 2015
6.755
7.024
6.666
6.982
38,050
+0.18(+2.61%)
Sep 16, 2015
7.138
7.138
6.682
6.804
51,950
-0.27(-3.77%)
Sep 15, 2015
7.227
7.504
6.977
7.071
44,315
-0.01(-0.16%)
Sep 14, 2015
6.677
7.327
6.643
7.082
25,823
+0.41(+6.16%)
Sep 11, 2015
7.121
7.121
6.671
6.671
57,380
-0.60(-8.25%)
Sep 10, 2015
7.110
7.643
6.916
7.271
48,139
+0.16(+2.19%)
Sep 09, 2015
7.482
7.482
7.071
7.116
30,223
-0.58(-7.51%)
Sep 08, 2015
7.416
7.771
7.160
7.693
43,644
+0.31(+4.14%)
Sep 04, 2015
7.216
7.388
7.388
7.388
61,029
+0.25(+3.50%)
Sep 03, 2015
6.432
7.138
6.432
7.138
35,357
+0.63(+9.74%)
Sep 02, 2015
7.121
7.121
6.460
6.505
82,983
-0.24(-3.62%)
Sep 01, 2015
7.004
7.532
6.727
6.749
52,263
-0.39(-5.52%)
Aug 31, 2015
7.332
7.332
6.832
7.143
22,354
-0.28(-3.81%)
Aug 28, 2015
6.927
7.443
6.771
7.427
47,620
+0.54(+7.91%)
Aug 27, 2015
6.549
7.160
6.538
6.882
70,752
+0.31(+4.73%)
Aug 26, 2015
6.671
6.982
5.988
6.571
36,680
-0.05(-0.75%)
Aug 25, 2015
7.093
7.166
6.566
6.621
55,484
-0.26(-3.79%)
Aug 24, 2015
5.555
7.036
5.555
6.882
54,814
+0.46(+7.18%)
Aug 21, 2015
5.832
6.577
5.116
6.421
131,449
+0.59(+10.10%)
Aug 20, 2015
5.958
6.399
5.832
5.832
153,646
-0.11(-1.87%)
Aug 19, 2015
5.788
6.182
5.716
5.944
61,891
+0.16(+2.69%)
Aug 18, 2015
6.738
6.866
5.732
5.788
81,494
-0.96(-14.17%)
Aug 17, 2015
6.627
6.904
6.499
6.743
67,899
+0.11(+1.67%)
Aug 14, 2015
6.199
6.655
6.055
6.632
121,718
+0.64(+10.76%)
Aug 13, 2015
5.777
5.988
5.333
5.988
69,775
+0.19(+3.26%)
Aug 12, 2015
5.532
5.871
5.532
5.799
75,217
+0.32(+5.88%)
Aug 11, 2015
5.805
5.832
5.333
5.477
104,587
-0.23(-4.09%)
Aug 10, 2015
5.764
5.910
5.499
5.710
82,895
-0.17(-2.84%)
Aug 07, 2015
5.955
5.971
5.555
5.877
68,500
+0.02(+0.38%)
Aug 06, 2015
6.282
6.282
5.683
5.855
92,514
-0.38(-6.14%)
Aug 05, 2015
6.643
6.760
6.177
6.238
50,710
-0.47(-7.06%)
Aug 04, 2015
6.309
6.766
6.212
6.712
55,065
+0.26(+4.09%)
Aug 03, 2015
6.820
6.958
6.145
6.448
90,847
-0.38(-5.52%)
Jul 31, 2015
7.115
7.239
6.814
6.825
54,369
-0.16(-2.31%)
Jul 30, 2015
7.502
7.685
6.986
6.986
77,587
-0.60(-7.87%)
Jul 29, 2015
7.104
7.771
7.067
7.583
84,541
+0.59(+8.37%)
Jul 28, 2015
7.094
7.228
6.986
6.997
33,625
-0.17(-2.32%)
Jul 27, 2015
6.809
7.169
6.556
7.163
60,966
+0.06(+0.91%)
Jul 24, 2015
7.653
7.685
6.959
7.099
47,170
-0.42(-5.64%)
Jul 23, 2015
7.384
8.029
7.239
7.524
96,857
+0.27(+3.78%)
Jul 22, 2015
6.879
7.298
6.782
7.249
91,794
+0.33(+4.74%)
Jul 21, 2015
6.820
7.679
6.775
6.922
93,595
-0.05(-0.69%)
Jul 20, 2015
7.454
7.599
6.470
6.970
112,991
-0.56(-7.49%)
Jul 17, 2015
7.636
7.776
7.497
7.534
45,372
-0.21(-2.77%)
Jul 16, 2015
8.174
8.297
7.604
7.749
69,321
-0.31(-3.80%)
Jul 15, 2015
8.104
8.104
7.685
8.056
69,982
+0.01(+0.13%)
Jul 14, 2015
8.007
8.194
7.980
8.045
14,533
+0.00(+0.00%)
Jul 13, 2015
8.464
8.690
7.787
8.045
174,043
-0.30(-3.54%)
Jul 10, 2015
7.841
8.598
7.803
8.340
55,819
+0.45(+5.72%)
Jul 09, 2015
7.846
7.970
7.674
7.889
76,044
-0.06(-0.74%)
Jul 08, 2015
8.410
8.410
7.814
7.948
32,923
-0.37(-4.46%)
Jul 07, 2015
8.104
8.717
7.583
8.319
101,469
+0.15(+1.84%)
Jul 06, 2015
8.410
8.552
8.158
8.168
33,267
-0.38(-4.46%)
Jul 02, 2015
8.889
8.550
8.550
8.550
90,064
-0.19(-2.15%)
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.