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
Playags Inc
(NY:
AGS
)
11.63
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
9.430
10.18
9.350
9.900
740,985
+0.40(+4.21%)
Jun 29, 2021
9.500
9.690
9.373
9.500
234,876
+0.01(+0.11%)
Jun 28, 2021
9.950
10.17
9.250
9.490
289,652
-0.46(-4.62%)
Jun 25, 2021
10.67
10.73
9.900
9.950
1,195,407
-0.64(-6.04%)
Jun 24, 2021
10.32
10.68
10.28
10.59
161,477
+0.27(+2.62%)
Jun 23, 2021
10.37
10.61
10.11
10.32
219,608
-0.01(-0.10%)
Jun 22, 2021
10.09
10.35
9.880
10.33
195,439
+0.12(+1.18%)
Jun 21, 2021
9.710
10.48
9.510
10.21
404,976
+0.67(+7.02%)
Jun 18, 2021
9.750
9.830
9.420
9.540
329,769
-0.43(-4.31%)
Jun 17, 2021
10.12
10.44
9.770
9.970
150,855
-0.31(-3.02%)
Jun 16, 2021
10.25
10.45
9.960
10.28
202,724
-0.03(-0.29%)
Jun 15, 2021
10.55
10.63
10.29
10.31
164,113
-0.28(-2.64%)
Jun 14, 2021
10.65
10.83
10.56
10.59
350,981
-0.21(-1.94%)
Jun 11, 2021
10.91
11.32
10.71
10.80
724,519
+0.62(+6.09%)
Jun 10, 2021
10.51
10.74
9.990
10.18
155,880
-0.32(-3.05%)
Jun 09, 2021
10.83
10.83
10.42
10.50
131,349
-0.33(-3.05%)
Jun 08, 2021
10.78
11.12
10.67
10.83
212,005
+0.14(+1.31%)
Jun 07, 2021
10.38
10.75
10.38
10.69
243,442
+0.43(+4.19%)
Jun 04, 2021
10.52
10.52
10.16
10.26
117,092
-0.22(-2.10%)
Jun 03, 2021
10.41
10.79
10.18
10.48
354,443
+0.07(+0.67%)
Jun 02, 2021
10.61
10.61
10.21
10.41
485,322
-0.19(-1.79%)
Jun 01, 2021
10.41
10.81
10.27
10.60
231,033
+0.42(+4.13%)
May 28, 2021
10.39
10.43
10.04
10.18
191,315
-0.11(-1.07%)
May 27, 2021
10.12
10.60
9.980
10.29
520,197
+0.30(+3.00%)
May 26, 2021
9.970
10.37
9.941
9.990
301,469
+0.04(+0.40%)
May 25, 2021
10.82
10.82
9.920
9.950
512,072
-0.78(-7.27%)
May 24, 2021
9.740
11.21
9.700
10.73
1,263,644
+1.04(+10.73%)
May 21, 2021
9.210
9.750
9.210
9.690
546,859
+0.58(+6.37%)
May 20, 2021
9.340
9.340
8.920
9.110
230,911
-0.23(-2.46%)
May 19, 2021
8.850
9.460
8.755
9.340
254,253
+0.20(+2.19%)
May 18, 2021
8.840
9.290
8.690
9.140
200,544
+0.34(+3.86%)
May 17, 2021
8.600
8.830
8.430
8.800
158,279
+0.20(+2.33%)
May 14, 2021
8.600
8.700
8.460
8.600
318,709
+0.05(+0.58%)
May 13, 2021
8.240
8.650
8.240
8.550
240,446
+0.22(+2.64%)
May 12, 2021
8.550
8.700
8.195
8.330
242,784
-0.28(-3.25%)
May 11, 2021
8.850
8.920
8.175
8.610
406,961
-0.60(-6.51%)
May 10, 2021
8.880
9.475
8.690
9.210
419,414
+0.02(+0.22%)
May 07, 2021
9.600
9.920
9.030
9.190
999,144
+0.49(+5.63%)
May 06, 2021
8.630
8.910
8.480
8.700
315,426
+0.01(+0.12%)
May 05, 2021
8.640
9.000
8.610
8.690
116,586
+0.15(+1.76%)
May 04, 2021
8.800
8.800
8.300
8.540
268,404
-0.46(-5.11%)
May 03, 2021
9.100
9.100
8.730
9.000
169,158
+0.05(+0.56%)
Apr 30, 2021
8.740
9.070
8.600
8.950
199,300
+0.17(+1.94%)
Apr 29, 2021
8.940
9.100
8.700
8.780
225,915
-0.08(-0.90%)
Apr 28, 2021
8.600
8.880
8.450
8.860
238,933
+0.23(+2.67%)
Apr 27, 2021
8.350
8.700
8.250
8.630
124,261
+0.29(+3.48%)
Apr 26, 2021
8.240
8.450
8.170
8.340
151,613
+0.21(+2.58%)
Apr 23, 2021
7.860
8.170
7.460
8.130
184,600
+0.31(+3.96%)
Apr 22, 2021
8.090
8.170
7.630
7.820
189,166
-0.23(-2.86%)
Apr 21, 2021
7.440
8.080
7.320
8.050
153,009
+0.61(+8.20%)
Apr 20, 2021
7.500
7.630
7.110
7.440
173,920
-0.11(-1.46%)
Apr 19, 2021
7.660
7.680
7.250
7.550
181,810
-0.20(-2.58%)
Apr 16, 2021
7.670
7.820
7.379
7.750
170,200
+0.08(+1.04%)
Apr 15, 2021
7.970
7.970
7.640
7.670
182,120
-0.26(-3.28%)
Apr 14, 2021
7.870
8.030
7.720
7.930
154,300
+0.11(+1.41%)
Apr 13, 2021
7.730
7.920
7.500
7.820
148,006
-0.05(-0.64%)
Apr 12, 2021
7.970
8.020
7.670
7.870
115,259
-0.10(-1.25%)
Apr 09, 2021
8.050
8.090
7.775
7.970
143,800
-0.07(-0.87%)
Apr 08, 2021
8.100
8.290
7.895
8.040
241,803
-0.06(-0.74%)
Apr 07, 2021
8.370
8.395
7.909
8.100
382,306
-0.29(-3.46%)
Apr 06, 2021
8.380
8.700
8.338
8.390
140,969
+0.14(+1.70%)
Apr 05, 2021
8.590
8.810
8.240
8.250
154,264
-0.18(-2.14%)
Apr 01, 2021
8.050
8.440
8.050
8.430
166,100
+0.35(+4.33%)
Mar 31, 2021
8.250
8.400
7.850
8.080
254,987
+0.10(+1.25%)
Mar 30, 2021
7.750
8.040
7.630
7.980
168,043
+0.24(+3.10%)
Mar 29, 2021
7.910
8.040
7.430
7.740
499,368
-0.32(-3.97%)
Mar 26, 2021
8.070
8.110
7.760
8.060
254,500
+0.21(+2.68%)
Mar 25, 2021
7.600
8.100
7.540
7.850
344,190
+0.15(+1.95%)
Mar 24, 2021
8.260
8.399
7.650
7.700
243,609
-0.34(-4.23%)
Mar 23, 2021
8.440
8.565
8.020
8.040
409,409
-0.62(-7.16%)
Mar 22, 2021
8.460
8.730
8.230
8.660
335,416
+0.10(+1.17%)
Mar 19, 2021
8.750
8.920
8.210
8.560
470,800
-0.18(-2.06%)
Mar 18, 2021
9.600
9.600
8.690
8.740
286,917
-0.96(-9.90%)
Mar 17, 2021
9.300
9.750
9.100
9.700
503,616
+0.36(+3.85%)
Mar 16, 2021
9.770
9.770
9.020
9.340
430,016
-0.49(-4.98%)
Mar 15, 2021
9.300
10.39
9.280
9.830
947,741
+0.57(+6.16%)
Mar 12, 2021
8.250
9.290
8.250
9.260
1,512,800
+1.75(+23.30%)
Mar 11, 2021
7.550
7.860
7.250
7.510
251,189
-0.05(-0.66%)
Mar 10, 2021
7.250
7.625
7.150
7.560
239,652
+0.43(+6.03%)
Mar 09, 2021
7.960
7.960
7.050
7.130
374,990
-0.68(-8.71%)
Mar 08, 2021
7.910
7.990
7.540
7.810
268,966
-0.03(-0.38%)
Mar 05, 2021
8.320
8.690
7.010
7.840
454,900
-0.20(-2.49%)
Mar 04, 2021
8.350
8.400
7.600
8.040
344,611
-0.34(-4.06%)
Mar 03, 2021
8.360
8.930
8.310
8.380
337,224
+0.04(+0.48%)
Mar 02, 2021
8.030
8.640
8.020
8.340
309,613
+0.21(+2.58%)
Mar 01, 2021
8.460
8.620
7.990
8.130
415,217
-0.04(-0.49%)
Feb 26, 2021
8.050
8.400
7.850
8.170
323,700
+0.08(+0.99%)
Feb 25, 2021
8.100
8.220
7.650
8.090
267,937
+0.02(+0.25%)
Feb 24, 2021
8.190
8.440
8.020
8.070
267,897
+0.03(+0.37%)
Feb 23, 2021
7.800
8.320
7.550
8.040
469,684
+0.08(+1.01%)
Feb 22, 2021
7.540
8.403
7.441
7.960
503,437
+0.37(+4.87%)
Feb 19, 2021
6.960
7.700
6.793
7.590
298,400
+0.67(+9.68%)
Feb 18, 2021
7.060
7.190
6.760
6.920
265,741
-0.18(-2.54%)
Feb 17, 2021
7.000
7.410
6.880
7.100
356,362
+0.03(+0.42%)
Feb 16, 2021
6.920
7.180
6.640
7.070
488,232
+0.59(+9.10%)
Feb 12, 2021
6.270
6.500
6.170
6.480
344,900
+0.20(+3.18%)
Feb 11, 2021
6.490
6.550
6.100
6.280
328,271
-0.16(-2.48%)
Feb 10, 2021
6.330
6.480
6.080
6.440
335,103
+0.12(+1.90%)
Feb 09, 2021
6.470
6.470
6.060
6.320
302,585
-0.08(-1.25%)
Feb 08, 2021
6.110
6.480
6.080
6.400
320,293
+0.31(+5.09%)
Feb 05, 2021
6.210
6.372
6.060
6.090
291,000
+0.04(+0.66%)
Feb 04, 2021
5.930
6.130
5.770
6.050
238,337
+0.30(+5.22%)
Feb 03, 2021
5.540
5.950
5.530
5.750
362,609
+0.27(+4.93%)
Feb 02, 2021
5.590
5.600
5.330
5.480
241,129
+0.02(+0.37%)
Feb 01, 2021
5.180
5.520
5.120
5.460
372,512
+0.31(+6.02%)
Jan 29, 2021
5.060
5.190
4.990
5.150
462,200
-0.05(-0.96%)
Jan 28, 2021
5.000
5.280
4.920
5.200
396,067
+0.32(+6.56%)
Jan 27, 2021
5.200
5.510
4.730
4.880
808,666
-0.49(-9.12%)
Jan 26, 2021
5.580
5.690
5.280
5.370
466,447
-0.20(-3.59%)
Jan 25, 2021
5.740
5.900
5.530
5.570
634,301
-0.26(-4.46%)
Jan 22, 2021
5.780
5.890
5.650
5.830
308,700
-0.07(-1.19%)
Jan 21, 2021
5.850
6.030
5.658
5.900
319,596
+0.02(+0.34%)
Jan 20, 2021
5.960
5.990
5.620
5.880
295,326
-0.10(-1.67%)
Jan 19, 2021
5.930
6.300
5.880
5.980
449,656
-0.30(-4.78%)
Jan 15, 2021
6.160
6.290
5.940
6.280
322,300
-0.02(-0.32%)
Jan 14, 2021
6.260
6.510
6.110
6.300
285,019
+0.10(+1.61%)
Jan 13, 2021
6.350
6.350
6.050
6.200
295,221
-0.12(-1.90%)
Jan 12, 2021
6.330
6.403
6.110
6.320
271,843
-0.01(-0.16%)
Jan 11, 2021
6.360
6.420
6.120
6.330
381,241
-0.19(-2.91%)
Jan 08, 2021
6.870
6.900
6.360
6.520
245,700
-0.30(-4.40%)
Jan 07, 2021
6.770
6.930
6.670
6.820
186,027
+0.07(+1.04%)
Jan 06, 2021
6.640
7.000
6.580
6.750
384,454
+0.18(+2.74%)
Jan 05, 2021
6.220
6.830
6.160
6.570
251,613
+0.28(+4.45%)
Jan 04, 2021
7.300
7.300
6.090
6.290
646,839
-0.91(-12.64%)
Dec 31, 2020
7.200
7.200
7.200
214,664
+0.06(+0.84%)
Dec 30, 2020
7.000
7.300
6.900
7.140
214,664
+0.16(+2.29%)
Dec 29, 2020
7.070
7.210
6.902
6.980
297,252
-0.06(-0.85%)
Dec 28, 2020
7.130
7.211
6.825
7.040
231,680
+0.04(+0.57%)
Dec 24, 2020
6.740
7.310
6.665
7.000
340,500
+0.23(+3.40%)
Dec 23, 2020
6.520
6.950
6.520
6.770
1,481,958
+0.27(+4.15%)
Dec 22, 2020
6.350
6.550
6.240
6.500
296,303
+0.15(+2.36%)
Dec 21, 2020
6.260
6.360
6.017
6.350
540,341
-0.03(-0.47%)
Dec 18, 2020
6.290
6.650
6.230
6.380
465,200
+0.02(+0.31%)
Dec 17, 2020
6.150
6.440
5.850
6.360
439,073
+0.22(+3.58%)
Dec 16, 2020
6.120
6.307
6.020
6.140
334,695
-0.01(-0.16%)
Dec 15, 2020
5.760
6.240
5.440
6.150
466,902
+0.47(+8.27%)
Dec 14, 2020
5.990
6.100
5.600
5.680
314,531
-0.21(-3.57%)
Dec 11, 2020
5.910
6.250
5.810
5.890
510,000
-0.08(-1.34%)
Dec 10, 2020
5.880
6.200
5.760
5.970
521,132
+0.13(+2.23%)
Dec 09, 2020
5.380
5.890
5.350
5.840
889,379
+0.51(+9.57%)
Dec 08, 2020
5.150
5.450
5.040
5.330
431,389
+0.15(+2.90%)
Dec 07, 2020
5.310
5.350
5.130
5.180
348,239
-0.14(-2.63%)
Dec 04, 2020
5.350
5.500
5.190
5.320
318,600
-0.03(-0.56%)
Dec 03, 2020
5.190
5.430
5.110
5.350
514,162
+0.30(+5.94%)
Dec 02, 2020
4.850
5.120
4.750
5.050
386,072
+0.15(+3.06%)
Dec 01, 2020
5.030
5.100
4.780
4.900
269,685
-0.02(-0.41%)
Nov 30, 2020
4.970
5.070
4.700
4.920
354,883
-0.08(-1.60%)
Nov 27, 2020
5.150
5.250
4.940
5.000
185,400
-0.06(-1.19%)
Nov 25, 2020
5.190
5.190
4.820
5.060
1,346,700
-0.14(-2.69%)
Nov 24, 2020
4.750
5.300
4.750
5.200
2,393,573
+0.54(+11.59%)
Nov 23, 2020
4.530
4.660
4.430
4.660
1,292,486
+0.22(+4.95%)
Nov 20, 2020
4.530
4.790
4.410
4.440
282,200
-0.11(-2.42%)
Nov 19, 2020
4.400
4.570
4.280
4.550
239,934
+0.14(+3.17%)
Nov 18, 2020
4.680
4.740
4.380
4.410
299,967
-0.19(-4.13%)
Nov 17, 2020
4.610
4.770
4.500
4.600
254,483
-0.10(-2.13%)
Nov 16, 2020
4.550
4.740
4.540
4.700
841,087
+0.34(+7.80%)
Nov 13, 2020
4.220
4.390
4.130
4.360
645,100
+0.19(+4.56%)
Nov 12, 2020
4.100
4.220
4.010
4.170
545,086
+0.04(+0.97%)
Nov 11, 2020
4.250
4.300
4.040
4.130
541,015
-0.15(-3.50%)
Nov 10, 2020
4.100
4.290
3.900
4.280
614,443
+0.10(+2.39%)
Nov 09, 2020
3.950
4.180
3.480
4.180
1,173,467
+0.76(+22.22%)
Nov 06, 2020
3.540
3.650
3.250
3.420
349,400
+0.10(+3.01%)
Nov 05, 2020
3.180
3.400
3.140
3.320
291,805
+0.21(+6.75%)
Nov 04, 2020
3.040
3.130
2.930
3.110
247,535
+0.02(+0.65%)
Nov 03, 2020
2.950
3.180
2.950
3.090
257,175
+0.19(+6.55%)
Nov 02, 2020
2.760
2.920
2.680
2.900
157,556
+0.20(+7.41%)
Oct 30, 2020
2.800
2.860
2.500
2.700
1,262,800
-0.11(-3.91%)
Oct 29, 2020
3.010
3.010
2.760
2.810
388,490
-0.23(-7.57%)
Oct 28, 2020
3.040
3.110
2.950
3.040
276,584
-0.08(-2.56%)
Oct 27, 2020
3.150
3.150
3.040
3.120
468,968
-0.04(-1.27%)
Oct 26, 2020
3.240
3.240
3.110
3.160
312,613
-0.13(-3.95%)
Oct 23, 2020
3.400
3.453
3.220
3.290
246,000
-0.08(-2.37%)
Oct 22, 2020
3.140
3.390
3.140
3.370
296,720
+0.25(+8.01%)
Oct 21, 2020
3.230
3.264
3.060
3.120
239,227
-0.05(-1.58%)
Oct 20, 2020
3.290
3.310
3.150
3.170
366,689
-0.12(-3.65%)
Oct 19, 2020
3.330
3.390
3.180
3.290
231,963
-0.02(-0.60%)
Oct 16, 2020
3.300
3.394
3.200
3.310
299,100
+0.01(+0.30%)
Oct 15, 2020
3.400
3.410
3.236
3.300
447,839
-0.06(-1.79%)
Oct 14, 2020
3.450
3.530
3.336
3.360
299,909
-0.09(-2.61%)
Oct 13, 2020
3.480
3.480
3.390
3.450
207,972
+0.01(+0.29%)
Oct 12, 2020
3.410
3.490
3.310
3.440
199,622
+0.01(+0.29%)
Oct 09, 2020
3.560
3.561
3.420
3.430
208,700
-0.06(-1.72%)
Oct 08, 2020
3.580
3.600
3.450
3.490
4,211,123
-0.04(-1.13%)
Oct 07, 2020
3.590
3.640
3.460
3.530
387,862
+0.03(+0.86%)
Oct 06, 2020
3.680
3.799
3.490
3.500
445,166
-0.07(-1.96%)
Oct 05, 2020
3.670
3.781
3.550
3.570
288,003
-0.05(-1.38%)
Oct 02, 2020
3.470
3.725
3.380
3.620
252,000
+0.00(+0.00%)
Oct 01, 2020
3.610
3.700
3.507
3.620
216,833
+0.08(+2.26%)
Sep 30, 2020
3.660
3.750
3.460
3.540
594,786
-0.09(-2.48%)
Sep 29, 2020
3.920
3.959
3.570
3.630
603,755
-0.32(-8.10%)
Sep 28, 2020
3.610
4.110
3.610
3.950
961,737
+0.45(+12.86%)
Sep 25, 2020
3.550
3.670
3.420
3.500
392,900
-0.05(-1.41%)
Sep 24, 2020
3.550
3.790
3.230
3.550
790,756
+0.03(+0.85%)
Sep 23, 2020
3.870
3.920
3.520
3.520
432,435
-0.30(-7.85%)
Sep 22, 2020
3.820
3.875
3.650
3.820
248,661
+0.06(+1.60%)
Sep 21, 2020
4.000
4.040
3.620
3.760
438,135
-0.30(-7.39%)
Sep 18, 2020
4.280
4.370
4.030
4.060
515,100
-0.16(-3.79%)
Sep 17, 2020
4.240
4.490
4.150
4.220
177,038
-0.14(-3.21%)
Sep 16, 2020
4.340
4.475
4.180
4.360
200,386
+0.03(+0.69%)
Sep 15, 2020
4.000
4.340
3.910
4.330
484,849
+0.39(+9.90%)
Sep 14, 2020
3.800
3.990
3.750
3.940
221,706
+0.18(+4.79%)
Sep 11, 2020
3.860
3.870
3.610
3.760
286,900
-0.12(-3.09%)
Sep 10, 2020
3.700
4.080
3.700
3.880
435,516
+0.11(+2.92%)
Sep 09, 2020
3.740
3.790
3.640
3.770
270,282
+0.07(+1.89%)
Sep 08, 2020
3.720
3.920
3.540
3.700
282,077
+0.08(+2.21%)
Sep 04, 2020
3.940
3.945
3.520
3.620
285,900
-0.24(-6.22%)
Sep 03, 2020
4.040
4.190
3.820
3.860
273,195
-0.11(-2.77%)
Sep 02, 2020
4.030
4.157
3.900
3.970
180,961
-0.05(-1.24%)
Sep 01, 2020
3.980
4.200
3.930
4.020
162,190
+0.02(+0.50%)
Aug 31, 2020
4.320
4.334
4.000
4.000
229,921
-0.27(-6.32%)
Aug 28, 2020
4.140
4.300
4.100
4.270
219,100
+0.20(+4.91%)
Aug 27, 2020
3.940
4.140
3.940
4.070
175,829
+0.16(+4.09%)
Aug 26, 2020
3.970
4.100
3.850
3.910
201,614
+0.06(+1.56%)
Aug 25, 2020
3.870
4.010
3.770
3.850
190,573
-0.02(-0.52%)
Aug 24, 2020
4.120
4.180
3.800
3.870
448,726
-0.15(-3.73%)
Aug 21, 2020
4.250
4.292
4.000
4.020
194,700
-0.24(-5.63%)
Aug 20, 2020
4.060
4.270
4.020
4.260
166,534
+0.19(+4.67%)
Aug 19, 2020
4.190
4.190
3.970
4.070
226,220
-0.06(-1.45%)
Aug 18, 2020
4.270
4.270
4.010
4.130
238,784
-0.09(-2.13%)
Aug 17, 2020
4.260
4.270
4.080
4.220
180,140
+0.02(+0.48%)
Aug 14, 2020
4.320
4.350
4.151
4.200
204,600
-0.16(-3.67%)
Aug 13, 2020
4.360
4.540
4.270
4.360
281,301
+0.00(+0.00%)
Aug 12, 2020
4.360
4.438
4.250
4.360
304,359
+0.06(+1.40%)
Aug 11, 2020
4.320
4.555
4.260
4.300
462,289
+0.03(+0.70%)
Aug 10, 2020
4.200
4.360
4.190
4.270
354,300
+0.16(+3.89%)
Aug 07, 2020
4.070
4.152
3.800
4.110
452,900
+0.13(+3.27%)
Aug 06, 2020
3.660
4.000
3.560
3.980
791,696
+0.31(+8.45%)
Aug 05, 2020
3.570
3.720
3.470
3.670
333,183
+0.09(+2.51%)
Aug 04, 2020
3.320
3.590
3.300
3.580
265,605
+0.28(+8.48%)
Aug 03, 2020
3.330
3.510
3.250
3.300
449,290
-0.08(-2.37%)
Jul 31, 2020
3.510
3.510
3.270
3.380
270,900
-0.13(-3.70%)
Jul 30, 2020
3.390
3.530
3.340
3.510
303,662
+0.04(+1.15%)
Jul 29, 2020
3.450
3.556
3.350
3.470
228,828
+0.11(+3.27%)
Jul 28, 2020
3.300
3.390
3.240
3.360
140,376
+0.04(+1.20%)
Jul 27, 2020
3.330
3.350
3.210
3.320
185,589
-0.02(-0.60%)
Jul 24, 2020
3.400
3.472
3.300
3.340
149,100
-0.08(-2.34%)
Jul 23, 2020
3.650
3.650
3.300
3.420
316,463
-0.23(-6.30%)
Jul 22, 2020
3.510
3.660
3.450
3.650
277,862
+0.12(+3.40%)
Jul 21, 2020
3.250
3.640
3.240
3.530
394,824
+0.32(+9.97%)
Jul 20, 2020
3.270
3.380
3.110
3.210
301,207
+0.00(+0.00%)
Jul 17, 2020
3.410
3.509
3.200
3.210
326,100
-0.21(-6.14%)
Jul 16, 2020
3.500
3.500
3.310
3.420
236,600
-0.11(-3.12%)
Jul 15, 2020
3.210
3.550
3.190
3.530
642,828
+0.49(+16.12%)
Jul 14, 2020
3.250
3.330
2.955
3.040
560,411
-0.16(-5.00%)
Jul 13, 2020
3.510
3.550
3.180
3.200
534,388
-0.23(-6.71%)
Jul 10, 2020
3.080
3.600
2.950
3.430
826,200
+0.35(+11.36%)
Jul 09, 2020
3.030
3.210
2.920
3.080
594,367
+0.09(+3.01%)
Jul 08, 2020
3.190
3.190
2.930
2.990
685,880
-0.21(-6.56%)
Jul 07, 2020
3.300
3.390
3.200
3.200
405,782
-0.19(-5.60%)
Jul 06, 2020
3.750
3.750
3.200
3.390
565,032
-0.26(-7.12%)
Jul 02, 2020
3.770
3.850
3.550
3.650
468,100
+0.02(+0.55%)
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.