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
Aac Acoustic Tec ADR
(OP:
AACAY
)
3.865
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 13, 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, 2020
6.000
6.180
6.000
6.064
30,504
-0.10(-1.56%)
Jun 29, 2020
6.310
6.310
6.000
6.160
32,376
-0.01(-0.16%)
Jun 26, 2020
6.130
6.610
6.130
6.170
48,300
-0.06(-0.96%)
Jun 25, 2020
6.550
6.550
6.190
6.230
41,947
-0.02(-0.32%)
Jun 24, 2020
6.455
6.750
6.160
6.250
31,926
+0.26(+4.34%)
Jun 23, 2020
5.930
6.350
5.930
5.990
16,223
-0.07(-1.16%)
Jun 22, 2020
6.035
6.430
6.000
6.060
30,094
+0.20(+3.50%)
Jun 19, 2020
5.870
5.970
5.700
5.855
29,300
+0.31(+5.50%)
Jun 18, 2020
5.340
5.590
5.340
5.550
13,486
+0.10(+1.83%)
Jun 17, 2020
5.330
5.460
5.330
5.450
51,621
-0.00(-0.09%)
Jun 16, 2020
5.390
5.588
5.390
5.455
14,532
+0.12(+2.35%)
Jun 15, 2020
5.600
5.600
5.220
5.330
26,647
-0.01(-0.19%)
Jun 12, 2020
5.370
5.370
5.270
5.340
60,000
+0.09(+1.71%)
Jun 11, 2020
5.880
5.880
5.170
5.250
30,751
-0.24(-4.37%)
Jun 10, 2020
5.580
5.580
5.400
5.490
29,733
+0.00(+0.00%)
Jun 09, 2020
5.290
5.525
5.290
5.490
50,179
-0.22(-3.85%)
Jun 08, 2020
5.750
6.000
5.500
5.710
26,913
+0.09(+1.60%)
Jun 05, 2020
5.600
5.650
5.430
5.620
56,300
+0.33(+6.24%)
Jun 04, 2020
5.450
5.450
5.220
5.290
33,320
-0.19(-3.47%)
Jun 03, 2020
5.790
5.790
5.440
5.480
37,477
+0.02(+0.33%)
Jun 02, 2020
5.305
5.480
5.305
5.462
50,648
+0.15(+2.86%)
Jun 01, 2020
5.275
5.510
5.130
5.310
48,829
+0.14(+2.71%)
May 29, 2020
5.060
5.170
5.050
5.170
271,300
+0.15(+2.99%)
May 28, 2020
4.920
5.175
4.920
5.020
143,435
-0.15(-2.94%)
May 27, 2020
5.220
5.350
5.130
5.172
78,528
-0.06(-1.07%)
May 26, 2020
5.260
5.330
5.228
5.228
61,526
+0.17(+3.32%)
May 22, 2020
5.350
5.350
5.024
5.060
42,900
-0.28(-5.24%)
May 21, 2020
5.330
5.610
5.310
5.340
86,397
-0.27(-4.81%)
May 20, 2020
5.577
5.780
5.510
5.610
109,522
+0.44(+8.51%)
May 19, 2020
5.110
5.250
5.110
5.170
135,642
-0.07(-1.34%)
May 18, 2020
5.305
5.305
5.140
5.240
130,226
-0.04(-0.76%)
May 15, 2020
5.320
5.490
5.250
5.280
64,500
+0.17(+3.33%)
May 14, 2020
5.045
5.130
5.020
5.110
85,989
+0.13(+2.57%)
May 13, 2020
5.235
5.250
4.960
4.982
96,029
-0.12(-2.31%)
May 12, 2020
5.170
5.180
5.070
5.100
44,411
+0.08(+1.59%)
May 11, 2020
4.940
5.160
4.940
5.020
64,925
+0.02(+0.40%)
May 08, 2020
4.870
5.025
4.870
5.000
84,500
+0.24(+5.04%)
May 07, 2020
4.800
5.000
4.760
4.760
73,526
-0.02(-0.42%)
May 06, 2020
4.720
4.830
4.720
4.780
38,165
+0.14(+3.02%)
May 05, 2020
4.530
4.680
4.530
4.640
74,562
+0.07(+1.64%)
May 04, 2020
4.545
4.580
4.520
4.565
87,074
-0.01(-0.22%)
May 01, 2020
4.600
4.630
4.550
4.575
100,600
-0.14(-3.07%)
Apr 30, 2020
4.890
4.950
4.710
4.720
83,907
-0.17(-3.48%)
Apr 29, 2020
4.763
4.950
4.650
4.890
43,892
+0.10(+2.09%)
Apr 28, 2020
4.830
4.860
4.770
4.790
100,431
+0.09(+1.91%)
Apr 27, 2020
5.020
5.020
4.670
4.700
107,586
-0.09(-1.88%)
Apr 24, 2020
4.605
4.830
4.605
4.790
94,900
+0.19(+4.13%)
Apr 23, 2020
4.460
4.720
4.460
4.600
64,366
-0.10(-2.23%)
Apr 22, 2020
4.553
4.760
4.520
4.705
90,689
+0.03(+0.53%)
Apr 21, 2020
4.600
4.730
4.600
4.680
135,071
-0.14(-2.90%)
Apr 20, 2020
5.220
5.220
4.800
4.820
82,021
-0.16(-3.21%)
Apr 17, 2020
4.800
5.040
4.800
4.980
62,800
+0.08(+1.63%)
Apr 16, 2020
4.750
4.970
4.750
4.900
64,132
+0.06(+1.24%)
Apr 15, 2020
4.950
4.950
4.820
4.840
39,476
-0.17(-3.30%)
Apr 14, 2020
4.880
5.020
4.880
5.005
111,987
-0.04(-0.89%)
Apr 13, 2020
4.950
5.270
4.950
5.050
74,618
-0.06(-1.17%)
Apr 09, 2020
5.235
5.235
5.080
5.110
47,500
-0.01(-0.20%)
Apr 08, 2020
6.000
6.000
4.910
5.120
128,770
-0.34(-6.23%)
Apr 07, 2020
5.515
5.600
5.330
5.460
472,477
+0.03(+0.55%)
Apr 06, 2020
5.300
5.430
5.300
5.430
121,628
+0.40(+8.04%)
Apr 03, 2020
5.240
5.240
4.980
5.026
48,200
-0.05(-1.06%)
Apr 02, 2020
5.010
5.110
4.980
5.080
182,646
+0.14(+2.83%)
Apr 01, 2020
5.110
5.110
4.890
4.940
147,997
-0.14(-2.76%)
Mar 31, 2020
5.045
5.150
4.820
5.080
325,929
-0.02(-0.39%)
Mar 30, 2020
5.050
5.100
4.850
5.100
672,042
+0.12(+2.51%)
Mar 27, 2020
5.460
5.460
4.960
4.975
84,300
-0.66(-11.63%)
Mar 26, 2020
5.070
5.630
5.070
5.630
158,383
+0.44(+8.39%)
Mar 25, 2020
4.770
5.280
4.770
5.194
42,724
+0.13(+2.65%)
Mar 24, 2020
4.865
5.110
4.865
5.060
219,279
+0.42(+9.17%)
Mar 23, 2020
4.400
4.750
4.400
4.635
106,216
-0.15(-3.03%)
Mar 20, 2020
5.320
5.320
4.720
4.780
123,200
-0.29(-5.72%)
Mar 19, 2020
4.862
5.160
4.710
5.070
133,937
+0.49(+10.75%)
Mar 18, 2020
4.380
4.746
4.380
4.578
106,962
-0.56(-10.93%)
Mar 17, 2020
4.830
5.450
4.830
5.140
109,341
+0.25(+5.11%)
Mar 16, 2020
4.830
5.110
4.580
4.890
75,434
-0.94(-16.12%)
Mar 13, 2020
5.810
6.040
5.610
5.830
89,000
+0.32(+5.81%)
Mar 12, 2020
5.430
5.630
5.430
5.510
122,549
-0.72(-11.56%)
Mar 11, 2020
6.260
6.385
6.210
6.230
65,510
-0.40(-6.03%)
Mar 10, 2020
6.505
6.680
6.420
6.630
54,391
+0.30(+4.74%)
Mar 09, 2020
6.230
6.400
6.090
6.330
51,461
-0.31(-4.67%)
Mar 06, 2020
6.730
6.730
6.450
6.640
55,600
+0.00(+0.07%)
Mar 05, 2020
6.705
6.745
6.610
6.635
50,974
+0.11(+1.61%)
Mar 04, 2020
6.535
6.650
6.500
6.530
60,067
+0.02(+0.31%)
Mar 03, 2020
6.450
6.675
6.450
6.510
71,262
-0.12(-1.81%)
Mar 02, 2020
6.695
6.695
6.520
6.630
123,604
+0.09(+1.44%)
Feb 28, 2020
6.310
6.560
6.310
6.536
69,700
-0.24(-3.60%)
Feb 27, 2020
6.900
6.910
6.780
6.780
42,192
-0.29(-4.07%)
Feb 26, 2020
7.170
7.170
7.060
7.068
100,440
-0.00(-0.03%)
Feb 25, 2020
7.152
7.210
7.030
7.070
91,619
+0.08(+1.14%)
Feb 24, 2020
6.990
7.140
6.900
6.990
35,026
-0.19(-2.65%)
Feb 21, 2020
7.180
7.250
7.160
7.180
61,500
+0.00(+0.00%)
Feb 20, 2020
7.120
7.250
7.120
7.180
37,510
-0.06(-0.83%)
Feb 19, 2020
7.210
7.330
7.170
7.240
57,960
+0.02(+0.28%)
Feb 18, 2020
7.070
7.250
7.070
7.220
23,841
-0.11(-1.50%)
Feb 14, 2020
7.220
7.340
7.220
7.330
17,100
-0.21(-2.76%)
Feb 13, 2020
7.670
7.670
7.500
7.538
17,901
-0.22(-2.86%)
Feb 12, 2020
7.625
7.790
7.570
7.760
44,224
+0.22(+2.92%)
Feb 11, 2020
7.530
7.590
7.530
7.540
21,476
+0.16(+2.17%)
Feb 10, 2020
7.260
7.430
7.260
7.380
21,658
+0.07(+0.96%)
Feb 07, 2020
7.310
7.360
7.300
7.310
15,100
-0.18(-2.40%)
Feb 06, 2020
7.640
7.640
7.440
7.490
59,879
-0.00(-0.07%)
Feb 05, 2020
7.492
7.600
7.480
7.495
62,804
+0.01(+0.13%)
Feb 04, 2020
7.390
7.520
7.390
7.485
41,161
+0.20(+2.67%)
Feb 03, 2020
7.400
7.400
7.280
7.290
12,804
+0.25(+3.55%)
Jan 31, 2020
7.230
7.230
6.970
7.040
44,800
-0.13(-1.88%)
Jan 30, 2020
7.083
7.190
7.020
7.175
56,245
-0.46(-6.09%)
Jan 29, 2020
7.640
7.640
7.540
7.640
1,017,353
+0.08(+1.06%)
Jan 28, 2020
7.650
7.650
7.480
7.560
208,829
+0.07(+0.93%)
Jan 27, 2020
7.600
7.600
7.370
7.490
108,734
-0.45(-5.67%)
Jan 24, 2020
8.010
8.010
7.830
7.940
45,800
+0.00(+0.03%)
Jan 23, 2020
8.040
8.040
7.820
7.938
36,145
-0.21(-2.60%)
Jan 22, 2020
8.110
8.220
8.110
8.150
37,531
+0.16(+2.00%)
Jan 21, 2020
8.140
8.140
7.880
7.990
63,298
-0.42(-4.99%)
Jan 17, 2020
8.210
8.490
8.210
8.410
26,600
+0.14(+1.69%)
Jan 16, 2020
8.360
8.360
8.100
8.270
45,406
-0.10(-1.19%)
Jan 15, 2020
8.500
8.530
8.370
8.370
18,934
+0.07(+0.84%)
Jan 14, 2020
8.540
8.540
8.270
8.300
36,666
-0.43(-4.98%)
Jan 13, 2020
8.510
8.780
8.510
8.735
37,771
+0.17(+2.04%)
Jan 10, 2020
8.502
8.610
8.480
8.560
23,900
+0.07(+0.82%)
Jan 09, 2020
8.340
8.630
8.340
8.490
27,600
+0.25(+3.03%)
Jan 08, 2020
8.150
8.260
8.150
8.240
35,150
+0.04(+0.49%)
Jan 07, 2020
8.179
8.340
8.179
8.200
25,400
-0.12(-1.44%)
Jan 06, 2020
8.240
8.320
8.150
8.320
50,776
-0.19(-2.23%)
Jan 03, 2020
8.650
8.650
8.460
8.510
32,600
-0.53(-5.86%)
Jan 02, 2020
8.912
9.040
8.912
9.040
19,087
+0.37(+4.27%)
Dec 31, 2019
8.530
8.675
8.530
8.670
21,100
+0.22(+2.56%)
Dec 30, 2019
8.477
8.680
8.410
8.454
55,115
-0.06(-0.66%)
Dec 27, 2019
8.440
8.520
8.440
8.510
42,900
+0.03(+0.35%)
Dec 26, 2019
8.520
8.520
8.230
8.480
18,566
+0.08(+0.95%)
Dec 24, 2019
8.307
8.430
8.240
8.400
43,200
+0.06(+0.72%)
Dec 23, 2019
8.220
8.480
8.220
8.340
22,834
+0.05(+0.60%)
Dec 20, 2019
8.300
8.330
8.270
8.290
27,800
-0.10(-1.19%)
Dec 19, 2019
8.293
8.510
8.220
8.390
32,382
-0.22(-2.56%)
Dec 18, 2019
8.560
8.610
8.560
8.610
27,228
-0.11(-1.26%)
Dec 17, 2019
8.840
8.840
8.650
8.720
34,196
+0.15(+1.75%)
Dec 16, 2019
8.440
8.670
8.440
8.570
39,768
+0.24(+2.88%)
Dec 13, 2019
8.260
8.510
8.260
8.330
61,300
-0.16(-1.88%)
Dec 12, 2019
8.275
8.520
8.210
8.490
46,827
+0.22(+2.66%)
Dec 11, 2019
8.080
8.280
8.080
8.270
36,504
+0.51(+6.57%)
Dec 10, 2019
7.750
7.800
7.750
7.760
28,296
-0.01(-0.13%)
Dec 09, 2019
7.960
7.960
7.720
7.770
48,485
-0.13(-1.65%)
Dec 06, 2019
7.750
8.000
7.750
7.900
54,700
+0.70(+9.72%)
Dec 05, 2019
7.160
7.300
7.110
7.200
45,033
+0.40(+5.88%)
Dec 04, 2019
6.910
6.910
6.790
6.800
37,437
-0.10(-1.45%)
Dec 03, 2019
6.940
6.968
6.860
6.900
28,807
+0.12(+1.77%)
Dec 02, 2019
6.832
6.870
6.780
6.780
51,641
-0.19(-2.73%)
Nov 29, 2019
6.950
7.010
6.940
6.970
18,000
+0.01(+0.14%)
Nov 27, 2019
7.050
7.050
6.820
6.960
24,800
+0.06(+0.87%)
Nov 26, 2019
6.870
6.900
6.800
6.900
46,634
-0.34(-4.70%)
Nov 25, 2019
7.060
7.250
7.060
7.240
39,630
+0.25(+3.52%)
Nov 22, 2019
6.970
7.050
6.970
6.994
20,700
-0.03(-0.44%)
Nov 21, 2019
7.014
7.040
6.970
7.025
13,866
-0.14(-1.94%)
Nov 20, 2019
7.100
7.290
7.100
7.164
35,975
+0.04(+0.62%)
Nov 19, 2019
7.060
7.165
7.060
7.120
41,088
+0.38(+5.64%)
Nov 18, 2019
6.640
6.775
6.640
6.740
27,381
+0.26(+4.01%)
Nov 15, 2019
6.450
6.540
6.450
6.480
39,800
+0.11(+1.73%)
Nov 14, 2019
6.370
6.390
6.330
6.370
77,014
+0.25(+4.00%)
Nov 13, 2019
6.088
6.150
6.050
6.125
25,465
-0.00(-0.08%)
Nov 12, 2019
6.120
6.250
6.120
6.130
40,172
-0.11(-1.76%)
Nov 11, 2019
6.310
6.350
6.240
6.240
48,214
-0.27(-4.15%)
Nov 08, 2019
6.487
6.610
6.487
6.510
35,500
-0.08(-1.21%)
Nov 07, 2019
6.650
6.650
6.540
6.590
44,303
-0.06(-0.90%)
Nov 06, 2019
6.560
6.720
6.560
6.650
45,736
+0.00(+0.00%)
Nov 05, 2019
6.610
6.700
6.610
6.650
32,830
+0.14(+2.15%)
Nov 04, 2019
6.430
6.560
6.430
6.510
60,013
-0.07(-1.06%)
Nov 01, 2019
6.620
6.620
6.450
6.580
92,600
+0.21(+3.26%)
Oct 31, 2019
6.370
6.430
6.370
6.372
73,622
+0.14(+2.28%)
Oct 30, 2019
6.265
6.265
6.190
6.230
54,399
+0.09(+1.47%)
Oct 29, 2019
6.150
6.170
6.080
6.140
90,146
-0.09(-1.44%)
Oct 28, 2019
6.180
6.290
6.130
6.230
70,561
+0.12(+1.96%)
Oct 25, 2019
6.094
6.150
6.070
6.110
33,700
-0.07(-1.13%)
Oct 24, 2019
6.140
6.190
6.120
6.180
33,531
+0.19(+3.17%)
Oct 23, 2019
5.960
6.050
5.890
5.990
53,481
-0.17(-2.76%)
Oct 22, 2019
6.090
6.200
6.090
6.160
42,945
+0.32(+5.48%)
Oct 21, 2019
5.690
5.850
5.690
5.840
99,407
+0.10(+1.69%)
Oct 18, 2019
5.775
5.790
5.730
5.743
18,300
-0.06(-0.98%)
Oct 17, 2019
5.780
5.840
5.730
5.800
35,895
+0.12(+2.11%)
Oct 16, 2019
5.730
5.730
5.650
5.680
32,818
-0.05(-0.87%)
Oct 15, 2019
5.670
5.770
5.670
5.730
32,111
-0.02(-0.35%)
Oct 14, 2019
5.660
5.850
5.660
5.750
119,476
-0.11(-1.88%)
Oct 11, 2019
5.765
5.900
5.730
5.860
39,300
+0.14(+2.45%)
Oct 10, 2019
5.740
5.740
5.560
5.720
142,930
+0.40(+7.52%)
Oct 09, 2019
5.230
5.340
5.230
5.320
26,814
-0.08(-1.48%)
Oct 08, 2019
5.480
5.480
5.390
5.400
54,265
-0.09(-1.64%)
Oct 07, 2019
5.480
5.620
5.480
5.490
28,993
-0.08(-1.35%)
Oct 04, 2019
5.490
5.580
5.490
5.565
66,400
+0.28(+5.40%)
Oct 03, 2019
5.270
5.360
5.250
5.280
40,505
+0.05(+0.96%)
Oct 02, 2019
5.180
5.260
5.180
5.230
39,799
+0.10(+1.88%)
Oct 01, 2019
5.168
5.190
5.120
5.133
77,129
-0.07(-1.28%)
Sep 30, 2019
5.110
5.340
5.110
5.200
25,878
+0.03(+0.58%)
Sep 27, 2019
5.210
5.285
5.160
5.170
26,900
-0.13(-2.45%)
Sep 26, 2019
5.300
5.370
5.260
5.300
43,249
+0.00(+0.05%)
Sep 25, 2019
5.200
5.340
5.200
5.298
340,130
-0.09(-1.68%)
Sep 24, 2019
5.370
5.480
5.360
5.388
85,597
-0.07(-1.32%)
Sep 23, 2019
5.340
5.470
5.340
5.460
94,035
-0.25(-4.38%)
Sep 20, 2019
5.760
5.880
5.710
5.710
44,900
-0.23(-3.87%)
Sep 19, 2019
6.000
6.000
5.860
5.940
64,451
+0.37(+6.64%)
Sep 18, 2019
5.490
5.650
5.490
5.570
55,700
+0.47(+9.22%)
Sep 17, 2019
5.010
5.130
5.010
5.100
18,483
-0.06(-1.16%)
Sep 16, 2019
5.100
5.230
5.100
5.160
105,151
+0.00(+0.00%)
Sep 13, 2019
5.195
5.260
5.130
5.160
107,500
+0.06(+1.18%)
Sep 12, 2019
5.060
5.200
5.060
5.100
53,045
+0.12(+2.41%)
Sep 11, 2019
4.987
5.070
4.950
4.980
39,320
+0.06(+1.30%)
Sep 10, 2019
4.900
5.060
4.900
4.916
73,421
-0.21(-4.17%)
Sep 09, 2019
5.152
5.180
5.040
5.130
60,846
+0.05(+1.02%)
Sep 06, 2019
5.100
5.140
5.000
5.078
53,300
+0.13(+2.59%)
Sep 05, 2019
4.950
5.030
4.870
4.950
42,815
+0.59(+13.53%)
Sep 04, 2019
4.350
4.420
4.350
4.360
99,374
+0.07(+1.63%)
Sep 03, 2019
4.235
4.300
4.235
4.290
92,278
+0.04(+1.06%)
Aug 30, 2019
4.230
4.350
4.210
4.245
32,100
-0.08(-1.74%)
Aug 29, 2019
4.287
4.320
4.240
4.320
50,731
+0.11(+2.61%)
Aug 28, 2019
4.220
4.250
4.190
4.210
41,136
-0.08(-1.86%)
Aug 27, 2019
4.348
4.420
4.290
4.290
81,304
-0.11(-2.50%)
Aug 26, 2019
4.425
4.490
4.370
4.400
84,229
-0.05(-1.12%)
Aug 23, 2019
4.660
4.660
4.450
4.450
142,900
-0.35(-7.29%)
Aug 22, 2019
4.820
4.880
4.794
4.800
158,535
-0.07(-1.44%)
Aug 21, 2019
4.880
4.930
4.860
4.870
42,073
+0.08(+1.67%)
Aug 20, 2019
4.890
4.890
4.770
4.790
119,319
+0.10(+2.13%)
Aug 19, 2019
4.760
4.760
4.660
4.690
49,178
+0.18(+3.99%)
Aug 16, 2019
4.570
4.570
4.470
4.510
95,800
+0.04(+0.89%)
Aug 15, 2019
4.525
4.550
4.470
4.470
120,360
+0.04(+0.90%)
Aug 14, 2019
4.520
4.520
4.420
4.430
192,166
-0.11(-2.42%)
Aug 13, 2019
4.430
4.660
4.430
4.540
261,480
+0.06(+1.34%)
Aug 12, 2019
4.440
4.500
4.420
4.480
94,371
-0.01(-0.22%)
Aug 09, 2019
4.650
4.650
4.470
4.490
170,600
-0.22(-4.67%)
Aug 08, 2019
4.660
4.740
4.660
4.710
79,260
+0.05(+1.07%)
Aug 07, 2019
4.670
4.685
4.570
4.660
49,597
-0.07(-1.56%)
Aug 06, 2019
4.690
4.800
4.690
4.734
119,431
+0.09(+2.03%)
Aug 05, 2019
4.740
4.910
4.640
4.640
64,393
-0.35(-7.01%)
Aug 02, 2019
5.040
5.040
4.960
4.990
46,600
-0.14(-2.73%)
Aug 01, 2019
5.340
5.430
5.110
5.130
116,347
-0.24(-4.47%)
Jul 31, 2019
5.470
5.470
5.280
5.370
104,778
-0.09(-1.65%)
Jul 30, 2019
5.500
5.500
5.430
5.460
48,343
-0.04(-0.73%)
Jul 29, 2019
5.550
5.560
5.467
5.500
27,337
-0.13(-2.31%)
Jul 26, 2019
5.550
5.670
5.550
5.630
31,700
-0.05(-0.88%)
Jul 25, 2019
5.755
5.760
5.610
5.680
20,342
+0.02(+0.35%)
Jul 24, 2019
5.710
5.710
5.620
5.660
28,332
+0.00(+0.00%)
Jul 23, 2019
5.750
5.750
5.640
5.660
79,012
+0.14(+2.54%)
Jul 22, 2019
5.460
5.530
5.460
5.520
42,146
+0.02(+0.36%)
Jul 19, 2019
5.530
5.540
5.480
5.500
37,800
-0.03(-0.61%)
Jul 18, 2019
5.500
5.535
5.420
5.534
70,484
-0.07(-1.18%)
Jul 17, 2019
5.520
5.630
5.520
5.600
20,084
+0.05(+0.90%)
Jul 16, 2019
5.520
5.600
5.520
5.550
40,945
+0.04(+0.73%)
Jul 15, 2019
5.515
5.530
5.440
5.510
460,965
+0.08(+1.38%)
Jul 12, 2019
5.470
5.470
5.360
5.435
25,500
+0.03(+0.50%)
Jul 11, 2019
5.360
5.440
5.360
5.408
69,706
-0.01(-0.18%)
Jul 10, 2019
5.295
5.500
5.290
5.418
33,711
+0.03(+0.52%)
Jul 09, 2019
5.454
5.500
5.270
5.390
37,467
-0.18(-3.20%)
Jul 08, 2019
5.600
5.630
5.530
5.568
29,711
-0.13(-2.35%)
Jul 05, 2019
5.730
5.750
5.680
5.702
26,900
-0.28(-4.65%)
Jul 03, 2019
5.990
5.990
5.920
5.980
21,600
-0.03(-0.50%)
Jul 02, 2019
6.000
6.100
6.000
6.010
83,434
+0.16(+2.74%)
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.