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
Mastech Holdings Inc
(NY:
MHH
)
10.68
+0.46 (+4.50%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2019
4.960
4.990
4.750
4.750
5,300
-0.06(-1.25%)
Jun 27, 2019
4.930
4.980
4.810
4.810
472
+0.06(+1.26%)
Jun 26, 2019
4.980
4.990
4.720
4.750
22,563
-0.02(-0.50%)
Jun 25, 2019
4.800
4.800
4.760
4.774
6,326
+0.02(+0.50%)
Jun 24, 2019
4.760
4.770
4.750
4.750
2,357
-0.09(-1.80%)
Jun 21, 2019
4.830
4.930
4.830
4.837
4,200
-0.11(-2.16%)
Jun 20, 2019
4.874
4.944
4.800
4.944
14,103
-0.11(-2.25%)
Jun 19, 2019
4.784
5.120
4.760
5.058
4,177
+0.26(+5.37%)
Jun 18, 2019
4.730
4.800
4.660
4.800
2,195
+0.09(+1.98%)
Jun 17, 2019
4.830
4.830
4.690
4.707
8,935
-0.22(-4.53%)
Jun 14, 2019
4.720
4.930
4.720
4.930
2,800
+0.16(+3.35%)
Jun 13, 2019
4.830
4.843
4.715
4.770
11,611
-0.10(-2.05%)
Jun 12, 2019
5.020
5.050
4.510
4.870
22,868
-0.13(-2.60%)
Jun 11, 2019
5.000
5.130
4.923
5.000
7,202
-0.10(-2.02%)
Jun 10, 2019
5.215
5.240
5.057
5.103
6,124
-0.08(-1.48%)
Jun 07, 2019
5.197
5.197
5.113
5.180
500
+0.12(+2.37%)
Jun 06, 2019
5.020
5.109
4.990
5.060
3,350
+0.01(+0.20%)
Jun 05, 2019
5.060
5.067
5.000
5.050
2,189
+0.03(+0.60%)
Jun 04, 2019
5.100
5.217
5.000
5.020
5,753
-0.08(-1.57%)
Jun 03, 2019
5.000
5.120
4.950
5.100
14,094
-0.02(-0.30%)
May 31, 2019
5.057
5.210
5.010
5.115
3,200
-0.02(-0.46%)
May 30, 2019
5.139
5.160
5.139
5.139
820
+0.04(+0.76%)
May 29, 2019
5.120
5.170
5.020
5.100
1,706
-0.06(-1.16%)
May 28, 2019
5.045
5.160
5.045
5.160
431
+0.14(+2.79%)
May 24, 2019
5.150
5.150
5.000
5.020
12,500
-0.08(-1.57%)
May 23, 2019
5.100
5.160
5.080
5.100
1,878
-0.05(-0.97%)
May 22, 2019
5.150
5.150
5.150
5.150
122
-0.05(-0.96%)
May 21, 2019
5.240
5.250
5.150
5.200
10,976
+0.05(+0.97%)
May 20, 2019
5.210
5.224
5.137
5.150
6,506
-0.06(-1.15%)
May 17, 2019
5.150
5.487
5.150
5.210
6,400
-0.15(-2.79%)
May 16, 2019
5.280
5.360
5.215
5.360
4,349
+0.06(+1.13%)
May 15, 2019
5.190
5.300
5.100
5.300
5,921
+0.14(+2.66%)
May 14, 2019
5.000
5.163
5.000
5.163
9,576
+0.16(+3.26%)
May 13, 2019
5.000
5.090
4.886
5.000
13,181
+0.00(+0.00%)
May 10, 2019
5.110
5.120
5.000
5.000
1,100
-0.05(-0.99%)
May 09, 2019
5.150
5.170
4.720
5.050
6,577
-0.07(-1.37%)
May 08, 2019
5.200
5.340
5.050
5.120
1,482
+0.07(+1.39%)
May 07, 2019
5.040
5.275
5.040
5.050
7,014
-0.09(-1.75%)
May 06, 2019
5.410
5.410
5.140
5.140
4,519
-0.28(-5.13%)
May 03, 2019
5.490
5.496
5.100
5.418
4,500
-0.07(-1.31%)
May 02, 2019
5.420
5.660
5.270
5.490
3,169
+0.17(+3.12%)
May 01, 2019
5.940
5.940
5.075
5.324
31,396
-0.68(-11.27%)
Apr 30, 2019
6.000
6.120
5.960
6.000
5,884
+0.00(+0.00%)
Apr 29, 2019
5.960
6.137
5.960
6.000
2,940
-0.10(-1.64%)
Apr 26, 2019
6.050
6.170
5.987
6.100
3,600
+0.03(+0.58%)
Apr 25, 2019
5.970
6.099
5.970
6.065
3,416
+0.10(+1.59%)
Apr 24, 2019
5.980
6.050
5.970
5.970
5,597
+0.01(+0.17%)
Apr 23, 2019
6.100
6.108
5.950
5.960
4,977
-0.04(-0.67%)
Apr 22, 2019
6.050
6.230
5.930
6.000
12,544
+0.00(+0.00%)
Apr 18, 2019
6.110
6.176
6.000
6.000
3,200
-0.14(-2.28%)
Apr 17, 2019
6.310
6.340
6.123
6.140
7,266
-0.11(-1.76%)
Apr 16, 2019
6.270
6.330
6.200
6.250
3,031
+0.08(+1.30%)
Apr 15, 2019
6.000
6.330
6.000
6.170
2,563
+0.20(+3.34%)
Apr 12, 2019
5.965
6.000
5.812
5.971
8,700
+0.04(+0.74%)
Apr 11, 2019
5.854
6.000
5.850
5.927
3,591
-0.11(-1.79%)
Apr 10, 2019
5.960
6.035
5.910
6.035
1,992
+0.08(+1.43%)
Apr 09, 2019
5.980
6.080
5.930
5.950
2,229
+0.00(+0.00%)
Apr 08, 2019
5.706
6.120
5.698
5.950
4,335
-0.05(-0.83%)
Apr 05, 2019
5.930
6.070
5.930
6.000
8,100
+0.31(+5.40%)
Apr 04, 2019
6.190
6.190
5.693
5.693
11,400
-0.45(-7.29%)
Apr 03, 2019
6.030
6.140
6.030
6.140
1,383
+0.24(+4.07%)
Apr 02, 2019
5.830
6.190
5.567
5.900
38,224
+0.07(+1.20%)
Apr 01, 2019
6.100
6.202
5.813
5.830
16,564
-0.33(-5.40%)
Mar 29, 2019
6.110
6.403
5.610
6.163
35,800
-0.09(-1.40%)
Mar 28, 2019
6.247
6.940
6.144
6.250
27,599
-0.05(-0.79%)
Mar 27, 2019
6.066
6.557
6.025
6.300
16,102
+0.00(+0.00%)
Mar 26, 2019
6.220
6.450
5.990
6.300
18,251
+0.17(+2.77%)
Mar 25, 2019
6.210
6.210
6.100
6.130
3,722
+0.16(+2.68%)
Mar 22, 2019
6.200
6.310
5.700
5.970
9,600
-0.23(-3.71%)
Mar 21, 2019
6.500
6.500
6.200
6.200
10,145
-0.31(-4.76%)
Mar 20, 2019
6.480
6.587
6.480
6.510
4,686
+0.00(+0.00%)
Mar 19, 2019
6.680
6.838
6.489
6.510
18,442
-0.24(-3.56%)
Mar 18, 2019
6.750
6.820
6.740
6.750
7,421
+0.00(+0.00%)
Mar 15, 2019
6.750
6.940
6.740
6.750
11,400
-0.11(-1.60%)
Mar 14, 2019
6.720
6.985
6.720
6.860
7,610
+0.11(+1.63%)
Mar 13, 2019
6.700
6.820
6.700
6.750
6,255
+0.03(+0.45%)
Mar 12, 2019
6.730
7.080
6.690
6.720
14,659
-0.01(-0.15%)
Mar 11, 2019
6.740
6.960
6.730
6.730
6,634
-0.02(-0.30%)
Mar 08, 2019
6.720
6.905
6.720
6.750
9,000
+0.02(+0.30%)
Mar 07, 2019
6.767
6.963
6.730
6.730
7,968
-0.05(-0.74%)
Mar 06, 2019
6.990
6.990
6.780
6.780
5,456
-0.16(-2.31%)
Mar 05, 2019
6.720
6.950
6.720
6.940
10,272
+0.22(+3.27%)
Mar 04, 2019
6.740
6.910
6.720
6.720
13,721
-0.08(-1.10%)
Mar 01, 2019
6.760
6.950
6.752
6.795
7,100
+0.04(+0.67%)
Feb 28, 2019
6.750
6.750
6.750
6.750
862
-0.03(-0.44%)
Feb 27, 2019
6.840
6.840
6.760
6.780
2,604
+0.04(+0.59%)
Feb 26, 2019
6.740
7.033
6.740
6.740
1,607
-0.01(-0.15%)
Feb 25, 2019
6.800
7.115
6.750
6.750
9,954
-0.01(-0.15%)
Feb 22, 2019
6.770
6.990
6.760
6.760
12,500
+0.01(+0.15%)
Feb 21, 2019
6.760
6.850
6.750
6.750
3,135
+0.03(+0.45%)
Feb 20, 2019
6.800
6.884
6.720
6.720
4,509
-0.04(-0.59%)
Feb 19, 2019
6.770
6.865
6.750
6.760
11,331
-0.09(-1.31%)
Feb 15, 2019
6.950
7.000
6.850
6.850
3,000
-0.17(-2.47%)
Feb 14, 2019
6.850
7.324
6.850
7.024
6,435
+0.23(+3.42%)
Feb 13, 2019
6.870
6.920
6.735
6.791
36,473
-0.06(-0.86%)
Feb 12, 2019
7.000
7.050
6.850
6.850
25,659
-0.43(-5.91%)
Feb 11, 2019
7.200
7.460
7.150
7.280
15,382
+0.10(+1.39%)
Feb 08, 2019
6.990
7.220
6.990
7.180
3,800
+0.03(+0.42%)
Feb 07, 2019
7.160
7.169
7.150
7.150
2,557
-0.06(-0.85%)
Feb 06, 2019
7.223
7.223
7.198
7.211
3,281
-0.16(-2.16%)
Feb 05, 2019
7.500
7.580
7.187
7.370
7,461
+0.15(+2.08%)
Feb 04, 2019
7.320
7.370
6.740
7.220
10,995
-0.25(-3.35%)
Feb 01, 2019
7.170
7.580
7.100
7.470
17,400
-0.28(-3.61%)
Jan 31, 2019
7.925
7.925
7.750
7.750
3,421
+0.05(+0.65%)
Jan 30, 2019
8.000
8.089
7.700
7.700
7,414
-0.29(-3.63%)
Jan 29, 2019
8.056
8.182
7.990
7.990
9,294
-0.03(-0.37%)
Jan 28, 2019
8.000
8.330
8.000
8.020
11,230
+0.02(+0.25%)
Jan 25, 2019
8.020
8.370
7.910
8.000
4,800
-0.02(-0.26%)
Jan 24, 2019
7.730
8.240
7.730
8.021
6,385
+0.39(+5.13%)
Jan 23, 2019
7.486
7.730
7.410
7.629
6,766
+0.46(+6.40%)
Jan 22, 2019
7.150
7.170
7.150
7.170
1,457
+0.02(+0.28%)
Jan 18, 2019
6.900
7.340
6.890
7.150
4,900
+0.30(+4.38%)
Jan 17, 2019
6.880
6.890
6.848
6.850
2,018
+0.06(+0.88%)
Jan 16, 2019
6.770
6.800
6.710
6.790
5,749
+0.16(+2.41%)
Jan 15, 2019
6.460
6.763
6.460
6.630
1,996
+0.15(+2.31%)
Jan 14, 2019
6.885
6.885
6.480
6.480
407
-0.08(-1.22%)
Jan 11, 2019
6.430
6.560
6.430
6.560
3,400
+0.03(+0.50%)
Jan 10, 2019
6.530
6.549
6.448
6.527
3,076
+0.15(+2.31%)
Jan 09, 2019
6.465
6.517
6.380
6.380
13,637
-0.13(-2.00%)
Jan 08, 2019
6.468
6.510
6.412
6.510
2,963
+0.05(+0.77%)
Jan 07, 2019
6.590
6.847
6.370
6.460
6,962
-0.11(-1.67%)
Jan 04, 2019
6.490
6.870
6.430
6.570
4,400
+0.05(+0.77%)
Jan 03, 2019
6.390
6.520
6.350
6.520
2,923
+0.08(+1.24%)
Jan 02, 2019
6.310
6.470
6.310
6.440
5,813
+0.14(+2.22%)
Dec 31, 2018
6.510
6.510
6.040
6.300
10,400
+0.05(+0.80%)
Dec 28, 2018
6.450
6.520
6.250
6.250
3,200
-0.13(-2.04%)
Dec 27, 2018
6.250
6.410
6.250
6.380
6,311
+0.13(+2.08%)
Dec 26, 2018
6.250
6.270
6.250
6.250
6,939
+0.00(+0.00%)
Dec 24, 2018
6.250
6.280
6.250
6.250
1,000
-0.08(-1.26%)
Dec 21, 2018
6.300
6.330
6.300
6.330
5,700
+0.03(+0.48%)
Dec 20, 2018
5.954
6.355
5.954
6.300
20,030
+0.00(+0.00%)
Dec 19, 2018
6.330
6.356
6.300
6.300
19,461
-0.08(-1.25%)
Dec 18, 2018
6.250
6.380
6.250
6.380
20,093
+0.13(+2.08%)
Dec 17, 2018
6.250
6.250
6.250
6.250
2,059
-0.05(-0.79%)
Dec 14, 2018
6.300
6.360
6.250
6.300
11,700
+0.00(+0.00%)
Dec 13, 2018
6.300
6.390
6.240
6.300
5,151
-0.09(-1.41%)
Dec 12, 2018
6.240
6.390
6.240
6.390
3,717
+0.05(+0.79%)
Dec 11, 2018
6.330
6.490
6.300
6.340
7,355
+0.04(+0.63%)
Dec 10, 2018
6.290
6.458
6.290
6.300
12,853
-0.06(-0.94%)
Dec 07, 2018
6.390
6.390
6.040
6.360
13,600
+0.21(+3.41%)
Dec 06, 2018
6.400
6.420
6.100
6.150
31,329
-0.44(-6.68%)
Dec 04, 2018
6.380
6.590
6.300
6.590
29,900
+0.11(+1.70%)
Dec 03, 2018
6.430
6.480
6.300
6.480
41,208
+0.35(+5.71%)
Nov 30, 2018
6.220
6.360
6.130
6.130
19,200
-0.16(-2.54%)
Nov 29, 2018
6.210
6.370
6.210
6.290
10,598
-0.01(-0.16%)
Nov 28, 2018
6.340
6.660
6.300
6.300
20,636
-0.14(-2.17%)
Nov 27, 2018
6.320
6.440
6.125
6.440
11,910
+0.15(+2.38%)
Nov 26, 2018
6.060
6.290
6.010
6.290
1,640
+0.13(+2.11%)
Nov 23, 2018
5.960
6.290
5.960
6.160
11,200
+0.05(+0.82%)
Nov 21, 2018
6.110
6.110
6.110
0
-0.13(-2.08%)
Nov 20, 2018
6.210
6.395
5.849
6.240
30,412
-0.01(-0.16%)
Nov 19, 2018
6.238
6.260
6.017
6.250
23,328
+0.05(+0.81%)
Nov 16, 2018
6.300
6.440
6.200
6.200
24,300
-0.12(-1.90%)
Nov 15, 2018
6.220
6.320
6.080
6.320
66,172
+0.01(+0.16%)
Nov 14, 2018
6.420
6.420
6.220
6.310
1,096
+0.00(+0.00%)
Nov 13, 2018
6.500
6.500
6.260
6.310
9,136
-0.13(-2.02%)
Nov 12, 2018
6.510
6.543
6.430
6.440
1,020
-0.25(-3.74%)
Nov 09, 2018
6.500
6.690
6.300
6.690
9,700
+0.19(+2.92%)
Nov 08, 2018
6.380
6.700
6.380
6.500
4,698
-0.18(-2.69%)
Nov 07, 2018
6.460
6.680
6.460
6.680
10,600
-0.04(-0.60%)
Nov 06, 2018
6.350
6.770
6.300
6.720
29,041
+0.35(+5.49%)
Nov 05, 2018
6.480
6.610
6.350
6.370
8,911
-0.25(-3.78%)
Nov 02, 2018
6.460
6.960
6.460
6.620
13,100
+0.01(+0.15%)
Nov 01, 2018
6.260
6.700
6.260
6.610
11,242
+0.06(+0.92%)
Oct 31, 2018
7.050
7.050
6.500
6.550
32,460
-0.40(-5.76%)
Oct 30, 2018
6.350
7.060
5.850
6.950
18,248
+0.65(+10.32%)
Oct 29, 2018
6.450
6.769
6.300
6.300
25,200
-0.30(-4.55%)
Oct 26, 2018
6.460
6.650
6.450
6.600
6,000
+0.03(+0.46%)
Oct 25, 2018
6.770
6.920
6.543
6.570
7,285
-0.08(-1.20%)
Oct 24, 2018
6.700
6.960
6.350
6.650
36,329
-0.06(-0.89%)
Oct 23, 2018
6.910
6.960
6.620
6.710
7,917
-0.12(-1.76%)
Oct 22, 2018
6.870
6.934
6.720
6.830
15,186
-0.09(-1.30%)
Oct 19, 2018
6.900
7.040
6.780
6.920
17,700
+0.02(+0.29%)
Oct 18, 2018
7.040
7.070
6.900
6.900
9,190
-0.08(-1.15%)
Oct 17, 2018
7.000
7.070
6.960
6.980
12,488
-0.04(-0.57%)
Oct 16, 2018
7.070
7.080
7.020
7.020
60,577
+0.10(+1.45%)
Oct 15, 2018
7.500
7.564
6.920
6.920
31,095
-0.58(-7.73%)
Oct 12, 2018
7.310
7.500
7.300
7.500
21,200
+0.20(+2.74%)
Oct 11, 2018
7.410
7.460
7.250
7.300
17,647
-0.19(-2.54%)
Oct 10, 2018
7.620
7.700
6.600
7.490
33,221
-0.08(-1.06%)
Oct 09, 2018
7.380
7.800
7.380
7.570
14,515
+0.20(+2.71%)
Oct 08, 2018
7.460
7.730
7.200
7.370
54,176
-0.39(-5.03%)
Oct 05, 2018
8.380
8.400
7.760
7.760
24,800
-0.54(-6.51%)
Oct 04, 2018
8.500
8.650
8.300
8.300
25,608
-0.13(-1.54%)
Oct 03, 2018
8.610
9.210
8.410
8.430
28,652
-0.27(-3.10%)
Oct 02, 2018
8.410
8.900
8.410
8.700
30,278
+0.20(+2.35%)
Oct 01, 2018
9.590
9.590
8.270
8.500
62,930
-1.07(-11.18%)
Sep 28, 2018
9.580
9.600
9.110
9.570
18,100
+0.45(+4.93%)
Sep 27, 2018
9.760
10.06
9.120
9.120
36,321
-0.65(-6.65%)
Sep 26, 2018
10.23
10.25
9.770
9.770
8,479
-0.34(-3.36%)
Sep 25, 2018
10.38
10.49
9.770
10.11
18,584
-0.14(-1.37%)
Sep 24, 2018
10.44
10.74
9.990
10.25
28,958
-0.87(-7.82%)
Sep 21, 2018
9.910
11.12
9.670
11.12
29,500
+1.27(+12.95%)
Sep 20, 2018
9.690
9.960
9.690
9.845
14,686
+0.16(+1.60%)
Sep 19, 2018
9.900
10.15
9.690
9.690
12,261
-0.30(-3.00%)
Sep 18, 2018
10.27
10.27
9.679
9.990
22,185
-0.28(-2.73%)
Sep 17, 2018
10.00
10.27
9.710
10.27
30,995
+0.57(+5.88%)
Sep 14, 2018
9.920
10.00
9.650
9.700
17,400
-0.22(-2.22%)
Sep 13, 2018
10.26
10.29
9.640
9.920
48,360
-0.42(-4.06%)
Sep 12, 2018
10.08
10.47
9.710
10.34
18,621
+0.33(+3.30%)
Sep 11, 2018
9.560
10.38
9.400
10.01
29,081
+0.15(+1.52%)
Sep 10, 2018
10.65
10.79
9.860
9.860
39,040
-0.91(-8.45%)
Sep 07, 2018
11.12
11.25
10.77
10.77
24,600
-0.43(-3.84%)
Sep 06, 2018
11.49
11.49
11.11
11.20
25,428
-0.23(-2.01%)
Sep 05, 2018
10.85
11.48
10.85
11.43
40,352
+0.66(+6.13%)
Sep 04, 2018
10.50
11.11
10.50
10.77
45,458
+0.27(+2.57%)
Aug 31, 2018
10.50
10.50
10.50
0
-0.33(-3.05%)
Aug 30, 2018
10.45
11.20
10.45
10.83
29,742
+0.33(+3.14%)
Aug 29, 2018
10.75
10.98
10.05
10.50
62,486
+0.27(+2.59%)
Aug 28, 2018
10.16
10.47
9.649
10.23
26,359
+0.07(+0.74%)
Aug 27, 2018
10.00
10.30
9.500
10.16
36,940
+0.01(+0.10%)
Aug 24, 2018
9.985
10.45
9.885
10.15
18,600
+0.13(+1.30%)
Aug 23, 2018
10.12
10.22
9.891
10.02
10,962
-0.03(-0.30%)
Aug 22, 2018
9.785
10.10
9.785
10.05
9,516
+0.30(+3.08%)
Aug 21, 2018
9.610
10.02
9.545
9.750
23,182
+0.12(+1.30%)
Aug 20, 2018
10.34
10.39
9.345
9.625
32,244
-0.70(-6.76%)
Aug 17, 2018
10.21
10.47
9.975
10.32
24,000
+0.07(+0.71%)
Aug 16, 2018
10.21
10.25
9.821
10.25
11,998
+0.13(+1.28%)
Aug 15, 2018
9.865
10.15
9.750
10.12
16,010
+0.24(+2.48%)
Aug 14, 2018
10.21
10.24
9.678
9.875
32,512
-0.40(-3.94%)
Aug 13, 2018
10.23
10.43
9.900
10.28
25,690
+0.34(+3.47%)
Aug 10, 2018
10.87
10.87
9.600
9.935
54,000
-0.85(-7.88%)
Aug 09, 2018
10.95
11.00
10.25
10.79
21,566
+0.04(+0.33%)
Aug 08, 2018
10.54
10.78
10.38
10.75
16,480
+0.38(+3.61%)
Aug 07, 2018
10.40
10.90
10.38
10.38
41,710
-0.12(-1.19%)
Aug 06, 2018
10.23
10.97
10.23
10.50
73,180
+0.19(+1.84%)
Aug 03, 2018
10.19
10.68
10.07
10.31
97,800
+0.12(+1.18%)
Aug 02, 2018
10.25
10.25
10.04
10.19
38,488
-0.03(-0.29%)
Aug 01, 2018
9.950
10.30
9.950
10.22
43,876
+0.48(+4.93%)
Jul 31, 2018
10.30
10.30
9.740
9.740
28,086
-0.54(-5.25%)
Jul 30, 2018
9.920
10.37
9.590
10.28
92,960
+0.43(+4.37%)
Jul 27, 2018
9.955
9.973
9.150
9.850
65,600
-0.10(-1.01%)
Jul 26, 2018
10.00
10.00
9.585
9.950
21,230
-0.19(-1.83%)
Jul 25, 2018
8.750
10.13
8.675
10.13
205,054
+1.59(+18.64%)
Jul 24, 2018
8.480
8.682
8.475
8.543
8,632
+0.09(+1.03%)
Jul 23, 2018
8.620
8.666
8.380
8.455
8,406
-0.13(-1.57%)
Jul 20, 2018
8.345
8.655
8.310
8.590
17,392
+0.34(+4.12%)
Jul 19, 2018
8.670
8.670
8.250
8.250
6,920
-0.40(-4.62%)
Jul 18, 2018
8.355
8.650
8.275
8.650
13,244
+0.38(+4.59%)
Jul 17, 2018
8.750
8.750
8.270
8.270
6,048
-0.46(-5.26%)
Jul 16, 2018
8.515
8.729
8.280
8.729
17,216
+0.28(+3.31%)
Jul 13, 2018
8.225
8.600
8.030
8.450
23,042
+0.10(+1.20%)
Jul 12, 2018
8.492
8.595
8.145
8.350
21,936
-0.23(-2.68%)
Jul 11, 2018
8.523
8.625
8.477
8.580
26,010
+0.12(+1.42%)
Jul 10, 2018
8.750
8.750
8.372
8.460
27,466
-0.27(-3.09%)
Jul 09, 2018
8.750
8.750
8.085
8.730
41,278
+0.00(+0.00%)
Jul 06, 2018
8.570
8.750
8.570
8.730
28,246
+0.23(+2.71%)
Jul 05, 2018
8.025
8.688
8.018
8.500
58,654
+0.45(+5.59%)
Jul 03, 2018
8.050
8.050
8.050
0
+0.26(+3.34%)
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.