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
Golden Ocean Gp
(NQ:
GOGL
)
14.15
-1.62 (-10.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2017
3.767
3.610
3.750
508,470
+0.20(+5.66%)
Jun 29, 2017
3.521
3.571
3.493
3.549
476,351
-0.08(-2.15%)
Jun 28, 2017
3.733
3.739
3.594
3.627
467,782
-0.06(-1.66%)
Jun 27, 2017
3.683
3.728
3.622
3.689
688,896
+0.18(+5.09%)
Jun 26, 2017
3.504
3.543
3.426
3.510
615,267
-0.07(-1.87%)
Jun 23, 2017
3.527
3.588
3.504
3.577
324,667
+0.07(+1.99%)
Jun 22, 2017
3.521
3.555
3.493
3.507
236,106
+0.05(+1.37%)
Jun 21, 2017
3.426
3.516
3.398
3.460
301,182
+0.01(+0.16%)
Jun 20, 2017
3.482
3.521
3.430
3.454
211,005
-0.07(-1.90%)
Jun 19, 2017
3.510
3.571
3.471
3.521
560,214
+0.07(+1.94%)
Jun 16, 2017
3.370
3.477
3.354
3.454
419,096
+0.06(+1.81%)
Jun 15, 2017
3.532
3.549
3.382
3.393
481,222
-0.21(-5.88%)
Jun 14, 2017
3.677
3.722
3.591
3.605
801,733
+0.04(+1.10%)
Jun 13, 2017
3.543
3.616
3.477
3.566
586,330
+0.04(+1.19%)
Jun 12, 2017
3.599
3.644
3.510
3.524
780,924
+0.04(+1.04%)
Jun 09, 2017
3.264
3.521
3.259
3.488
1,355,135
+0.31(+9.84%)
Jun 08, 2017
3.058
3.203
3.030
3.175
1,032,082
+0.07(+2.15%)
Jun 07, 2017
3.214
3.237
3.069
3.108
647,013
-0.05(-1.59%)
Jun 06, 2017
3.136
3.161
3.030
3.158
638,517
-0.01(-0.35%)
Jun 05, 2017
3.142
3.192
3.097
3.170
397,138
+0.01(+0.35%)
Jun 02, 2017
3.281
3.306
3.131
3.158
1,023,491
-0.08(-2.41%)
Jun 01, 2017
3.164
3.248
3.131
3.237
1,140,181
+0.08(+2.66%)
May 31, 2017
3.298
3.320
3.142
3.153
1,163,389
-0.27(-7.98%)
May 30, 2017
3.471
3.493
3.404
3.426
741,050
-0.13(-3.61%)
May 26, 2017
3.471
3.577
3.454
3.555
594,725
+0.10(+2.91%)
May 25, 2017
3.493
3.543
3.410
3.454
760,344
-0.04(-1.20%)
May 24, 2017
3.689
3.700
3.415
3.496
1,729,640
-0.31(-8.14%)
May 23, 2017
3.739
3.845
3.711
3.806
652,611
+0.07(+1.79%)
May 22, 2017
3.722
3.761
3.683
3.739
602,282
+0.07(+1.82%)
May 19, 2017
3.605
3.683
3.571
3.672
649,556
+0.17(+4.78%)
May 18, 2017
3.510
3.571
3.465
3.504
794,683
+0.13(+3.80%)
May 17, 2017
3.437
3.437
3.343
3.376
552,604
-0.09(-2.58%)
May 16, 2017
3.460
3.477
3.376
3.465
668,320
+0.02(+0.49%)
May 15, 2017
3.543
3.566
3.398
3.449
702,444
-0.08(-2.22%)
May 12, 2017
3.588
3.605
3.499
3.527
688,061
-0.09(-2.47%)
May 11, 2017
3.705
3.705
3.588
3.616
588,894
-0.11(-2.99%)
May 10, 2017
3.644
3.778
3.633
3.728
540,162
+0.03(+0.75%)
May 09, 2017
3.728
3.767
3.610
3.700
524,587
-0.05(-1.34%)
May 08, 2017
3.845
3.878
3.683
3.750
1,106,276
+0.07(+1.97%)
May 05, 2017
3.616
3.699
3.560
3.677
852,870
+0.28(+8.21%)
May 04, 2017
3.655
3.655
3.370
3.398
1,638,252
-0.38(-10.04%)
May 03, 2017
4.012
4.012
3.739
3.778
1,432,265
-0.38(-9.13%)
May 02, 2017
4.168
4.235
4.141
4.157
1,209,950
-0.11(-2.61%)
May 01, 2017
4.258
4.358
4.241
4.269
260,879
+0.02(+0.39%)
Apr 28, 2017
4.302
4.403
4.247
4.252
896,286
-0.07(-1.68%)
Apr 27, 2017
4.280
4.364
4.247
4.325
742,141
-0.09(-2.02%)
Apr 26, 2017
4.403
4.447
4.364
4.414
736,575
+0.18(+4.22%)
Apr 25, 2017
4.247
4.330
4.196
4.235
526,886
-0.06(-1.43%)
Apr 24, 2017
4.336
4.381
4.213
4.297
1,129,681
+0.17(+4.05%)
Apr 21, 2017
4.163
4.208
4.101
4.129
907,534
-0.03(-0.80%)
Apr 20, 2017
4.252
4.325
4.051
4.163
2,283,746
-0.03(-0.67%)
Apr 19, 2017
4.414
4.447
4.135
4.191
1,754,013
-0.11(-2.47%)
Apr 18, 2017
4.498
4.537
4.224
4.297
2,768,093
-0.32(-6.89%)
Apr 17, 2017
4.537
4.626
4.537
4.615
426,232
+0.05(+1.10%)
Apr 13, 2017
4.593
4.676
4.520
4.565
687,812
-0.06(-1.21%)
Apr 12, 2017
4.827
4.833
4.581
4.620
976,626
-0.22(-4.50%)
Apr 11, 2017
4.922
4.927
4.754
4.838
761,536
-0.12(-2.47%)
Apr 10, 2017
4.855
5.050
4.821
4.961
1,392,565
+0.11(+2.18%)
Apr 07, 2017
4.777
4.950
4.604
4.855
3,813,322
+0.19(+4.07%)
Apr 06, 2017
4.436
4.827
4.431
4.665
2,854,331
+0.39(+9.00%)
Apr 05, 2017
4.336
4.442
4.263
4.280
962,888
-0.08(-1.79%)
Apr 04, 2017
4.286
4.397
4.247
4.358
707,605
-0.06(-1.39%)
Apr 03, 2017
4.420
4.481
4.364
4.420
662,039
+0.15(+3.53%)
Mar 31, 2017
4.213
4.325
4.213
4.269
467,201
-0.06(-1.42%)
Mar 30, 2017
4.353
4.364
4.274
4.330
543,934
-0.01(-0.26%)
Mar 29, 2017
4.386
4.431
4.314
4.341
1,383,053
-0.18(-4.07%)
Mar 28, 2017
4.431
4.607
4.364
4.526
1,877,996
+0.39(+9.30%)
Mar 27, 2017
4.046
4.208
4.035
4.141
714,214
-0.11(-2.62%)
Mar 24, 2017
4.208
4.291
4.185
4.252
549,582
+0.07(+1.67%)
Mar 23, 2017
4.057
4.191
4.046
4.182
974,628
-0.05(-1.12%)
Mar 22, 2017
4.129
4.235
4.085
4.230
753,511
-0.01(-0.26%)
Mar 21, 2017
4.464
4.481
4.174
4.241
968,458
-0.31(-6.75%)
Mar 20, 2017
4.492
4.587
4.440
4.548
651,359
-0.01(-0.24%)
Mar 17, 2017
4.526
4.632
4.520
4.559
1,125,979
+0.11(+2.51%)
Mar 16, 2017
4.325
4.492
4.274
4.447
1,077,060
+0.13(+2.97%)
Mar 15, 2017
4.191
4.386
4.160
4.319
1,476,957
+0.40(+10.26%)
Mar 14, 2017
3.973
4.040
3.884
3.917
1,070,152
+0.11(+2.93%)
Mar 13, 2017
3.822
3.862
3.800
3.806
443,639
+0.02(+0.44%)
Mar 10, 2017
3.750
3.795
3.728
3.789
287,867
+0.14(+3.82%)
Mar 09, 2017
3.722
3.722
3.610
3.650
249,140
-0.08(-2.10%)
Mar 08, 2017
3.822
3.845
3.694
3.728
422,311
-0.09(-2.48%)
Mar 07, 2017
3.856
3.912
3.817
3.822
323,674
-0.01(-0.29%)
Mar 06, 2017
3.884
3.901
3.817
3.834
498,196
-0.09(-2.28%)
Mar 03, 2017
3.850
3.990
3.822
3.923
913,679
-0.03(-0.85%)
Mar 02, 2017
3.817
4.060
3.767
3.956
1,101,464
+0.09(+2.46%)
Mar 01, 2017
3.817
3.956
3.795
3.862
869,293
+0.05(+1.32%)
Feb 28, 2017
3.622
3.817
3.622
3.811
873,176
+0.28(+8.07%)
Feb 27, 2017
3.449
3.549
3.404
3.527
585,779
-0.03(-0.94%)
Feb 24, 2017
3.627
3.644
3.527
3.560
375,548
-0.15(-4.06%)
Feb 23, 2017
3.700
3.733
3.594
3.711
833,785
+0.15(+4.23%)
Feb 22, 2017
3.549
3.622
3.510
3.560
494,352
-0.06(-1.70%)
Feb 21, 2017
3.627
3.644
3.527
3.622
903,286
+0.35(+10.66%)
Feb 17, 2017
3.273
3.273
3.273
0
+0.03(+0.95%)
Feb 16, 2017
3.343
3.343
3.209
3.242
728,384
+0.02(+0.69%)
Feb 15, 2017
3.253
3.304
3.214
3.220
1,022,538
-0.14(-4.15%)
Feb 14, 2017
3.170
3.579
3.119
3.359
3,162,185
+0.18(+5.80%)
Feb 13, 2017
3.242
3.253
3.158
3.175
327,317
-0.03(-1.04%)
Feb 10, 2017
3.225
3.287
3.192
3.209
586,115
+0.12(+3.79%)
Feb 09, 2017
3.136
3.153
3.075
3.091
299,994
+0.07(+2.40%)
Feb 08, 2017
3.002
3.025
2.969
3.019
166,886
-0.06(-1.99%)
Feb 07, 2017
3.058
3.108
3.041
3.080
162,223
+0.03(+0.91%)
Feb 06, 2017
3.036
3.075
3.002
3.052
196,072
-0.03(-0.91%)
Feb 03, 2017
3.047
3.091
3.019
3.080
263,641
-0.01(-0.36%)
Feb 02, 2017
3.052
3.103
3.030
3.091
501,085
-0.06(-1.95%)
Feb 01, 2017
3.114
3.181
3.091
3.153
240,099
+0.11(+3.48%)
Jan 31, 2017
3.019
3.052
2.946
3.047
327,106
-0.05(-1.62%)
Jan 30, 2017
3.097
3.103
3.030
3.097
220,130
+0.02(+0.73%)
Jan 27, 2017
3.158
3.175
3.058
3.075
440,303
-0.21(-6.45%)
Jan 26, 2017
3.231
3.292
3.181
3.287
717,327
-0.07(-2.00%)
Jan 25, 2017
3.309
3.432
3.271
3.354
718,235
+0.09(+2.91%)
Jan 24, 2017
3.237
3.287
3.192
3.259
818,164
-0.06(-1.85%)
Jan 23, 2017
3.136
3.398
3.120
3.320
1,350,207
+0.26(+8.58%)
Jan 20, 2017
2.924
3.136
2.924
3.058
1,194,956
+0.16(+5.38%)
Jan 19, 2017
2.824
2.905
2.812
2.902
447,494
+0.07(+2.36%)
Jan 18, 2017
2.768
2.913
2.758
2.835
430,120
+0.11(+3.89%)
Jan 17, 2017
2.740
2.790
2.715
2.729
187,114
-0.07(-2.40%)
Jan 13, 2017
2.796
2.796
2.796
0
-0.01(-0.20%)
Jan 12, 2017
2.757
2.812
2.735
2.801
141,097
+0.09(+3.29%)
Jan 11, 2017
2.656
2.740
2.628
2.712
195,524
-0.01(-0.21%)
Jan 10, 2017
2.796
2.796
2.706
2.718
152,596
-0.11(-3.76%)
Jan 09, 2017
2.740
2.835
2.690
2.824
146,856
-0.06(-1.94%)
Jan 06, 2017
2.840
2.891
2.812
2.879
286,039
-0.04(-1.34%)
Jan 05, 2017
2.757
2.980
2.757
2.918
593,795
+0.23(+8.51%)
Jan 04, 2017
2.679
2.712
2.645
2.690
193,334
+0.03(+1.05%)
Jan 03, 2017
2.623
2.662
2.595
2.662
123,744
+0.03(+1.27%)
Dec 30, 2016
2.628
2.628
2.628
0
-0.02(-0.63%)
Dec 29, 2016
2.634
2.679
2.617
2.645
118,798
+0.09(+3.49%)
Dec 28, 2016
2.645
2.645
2.556
2.556
111,928
-0.11(-4.18%)
Dec 27, 2016
2.567
2.679
2.567
2.667
154,926
+0.13(+5.29%)
Dec 23, 2016
2.533
2.533
2.533
0
+0.15(+6.32%)
Dec 22, 2016
2.405
2.439
2.366
2.383
221,267
+0.03(+1.43%)
Dec 21, 2016
2.366
2.400
2.316
2.349
261,231
+0.08(+3.44%)
Dec 20, 2016
2.310
2.310
2.254
2.271
238,757
-0.04(-1.69%)
Dec 19, 2016
2.355
2.355
2.266
2.310
227,178
-0.03(-1.19%)
Dec 16, 2016
2.360
2.388
2.333
2.338
280,966
+0.07(+2.95%)
Dec 15, 2016
2.249
2.321
2.249
2.271
145,034
+0.06(+2.78%)
Dec 14, 2016
2.271
2.282
2.204
2.210
170,988
-0.16(-6.82%)
Dec 13, 2016
2.349
2.400
2.305
2.372
442,670
-0.03(-1.39%)
Dec 12, 2016
2.377
2.427
2.344
2.405
321,384
+0.03(+1.17%)
Dec 09, 2016
2.321
2.383
2.316
2.377
226,754
+0.03(+1.19%)
Dec 08, 2016
2.355
2.366
2.316
2.349
147,417
-0.09(-3.66%)
Dec 07, 2016
2.461
2.469
2.433
2.439
210,937
-0.04(-1.80%)
Dec 06, 2016
2.455
2.483
2.444
2.483
260,718
+0.08(+3.49%)
Dec 05, 2016
2.400
2.427
2.383
2.400
276,861
+0.02(+0.94%)
Dec 02, 2016
2.355
2.411
2.333
2.377
288,713
+0.07(+2.90%)
Dec 01, 2016
2.427
2.439
2.266
2.310
405,630
-0.03(-1.43%)
Nov 30, 2016
2.388
2.411
2.333
2.344
330,274
+0.05(+2.19%)
Nov 29, 2016
2.299
2.321
2.271
2.293
213,575
+0.01(+0.24%)
Nov 28, 2016
2.221
2.305
2.221
2.288
250,794
+0.09(+4.06%)
Nov 25, 2016
2.187
2.238
2.160
2.199
358,910
-0.17(-7.29%)
Nov 23, 2016
2.372
2.372
2.372
0
+0.07(+2.91%)
Nov 22, 2016
2.416
2.427
2.271
2.305
621,285
-0.08(-3.50%)
Nov 21, 2016
2.394
2.411
2.355
2.388
426,810
+0.03(+1.18%)
Nov 18, 2016
2.383
2.455
2.327
2.360
454,526
+0.05(+2.17%)
Nov 17, 2016
2.550
2.595
2.282
2.310
1,564,166
-0.21(-8.41%)
Nov 16, 2016
2.539
2.835
2.405
2.522
2,810,690
+0.18(+7.88%)
Nov 15, 2016
2.427
2.450
2.321
2.338
866,954
-0.01(-0.48%)
Nov 14, 2016
2.416
2.416
2.277
2.349
514,865
-0.06(-2.32%)
Nov 11, 2016
2.310
2.433
2.305
2.405
760,378
+0.08(+3.61%)
Nov 10, 2016
2.182
2.444
2.176
2.321
759,092
+0.19(+8.90%)
Nov 09, 2016
2.065
2.136
2.054
2.132
102,063
+0.04(+2.14%)
Nov 08, 2016
2.026
2.093
2.026
2.087
46,807
+0.08(+3.89%)
Nov 07, 2016
1.975
2.029
1.975
2.009
37,087
+0.00(+0.00%)
Nov 04, 2016
2.037
2.042
2.003
2.009
21,592
-0.01(-0.55%)
Nov 03, 2016
2.020
2.066
2.017
2.020
31,478
+0.03(+1.40%)
Nov 02, 2016
2.042
2.042
1.981
1.992
38,480
-0.06(-2.72%)
Nov 01, 2016
2.081
2.081
2.020
2.048
45,422
+0.02(+0.82%)
Oct 31, 2016
2.098
2.098
2.014
2.031
62,873
-0.04(-1.89%)
Oct 28, 2016
2.059
2.109
2.059
2.070
71,018
+0.09(+4.80%)
Oct 27, 2016
1.987
2.020
1.953
1.975
46,309
-0.01(-0.56%)
Oct 26, 2016
1.953
2.026
1.953
1.987
56,294
+0.03(+1.71%)
Oct 25, 2016
2.003
2.003
1.953
1.953
74,976
-0.08(-3.85%)
Oct 24, 2016
2.037
2.037
1.998
2.031
79,698
-0.01(-0.55%)
Oct 21, 2016
2.037
2.065
2.014
2.042
58,792
-0.04(-2.14%)
Oct 20, 2016
2.070
2.098
2.048
2.087
55,112
-0.02(-1.06%)
Oct 19, 2016
2.126
2.160
2.109
2.109
54,199
+0.00(+0.00%)
Oct 18, 2016
2.126
2.165
2.100
2.109
41,096
+0.03(+1.34%)
Oct 17, 2016
2.115
2.120
2.081
2.081
24,893
-0.04(-1.84%)
Oct 14, 2016
2.143
2.171
2.093
2.120
99,348
-0.01(-0.26%)
Oct 13, 2016
2.154
2.154
2.115
2.126
163,986
-0.07(-3.30%)
Oct 12, 2016
2.193
2.210
2.176
2.199
57,029
-0.01(-0.51%)
Oct 11, 2016
2.305
2.316
2.204
2.210
124,366
-0.13(-5.71%)
Oct 10, 2016
2.366
2.405
2.337
2.344
98,826
+0.03(+1.45%)
Oct 07, 2016
2.422
2.422
2.299
2.310
49,357
-0.11(-4.61%)
Oct 06, 2016
2.405
2.444
2.400
2.422
106,398
+0.05(+2.12%)
Oct 05, 2016
2.344
2.405
2.338
2.372
155,901
+0.06(+2.65%)
Oct 04, 2016
2.321
2.355
2.305
2.310
51,228
+0.06(+2.73%)
Oct 03, 2016
2.227
2.249
2.227
2.249
915
+0.00(+0.00%)
Sep 28, 2016
2.238
2.260
2.182
2.249
58,429
-0.11(-4.50%)
Sep 26, 2016
2.411
2.439
2.355
2.355
97,855
-0.08(-3.43%)
Sep 23, 2016
2.444
2.489
2.422
2.439
132,085
-0.10(-3.96%)
Sep 22, 2016
2.517
2.584
2.489
2.539
532,092
+0.03(+1.34%)
Sep 21, 2016
2.455
2.506
2.445
2.506
146,926
+0.10(+4.18%)
Sep 20, 2016
2.327
2.427
2.327
2.405
87,511
+0.06(+2.38%)
Sep 19, 2016
2.372
2.416
2.349
2.349
162,106
+0.05(+2.18%)
Sep 16, 2016
2.260
2.321
2.249
2.299
185,817
+0.08(+3.78%)
Sep 15, 2016
2.176
2.254
2.143
2.215
90,364
+0.05(+2.32%)
Sep 14, 2016
2.177
2.204
2.109
2.165
156,621
+0.00(+0.00%)
Sep 13, 2016
2.266
2.288
2.120
2.165
163,906
-0.13(-5.83%)
Sep 12, 2016
2.293
2.338
2.238
2.299
332,853
-0.04(-1.90%)
Sep 09, 2016
2.439
2.439
2.328
2.344
155,270
-0.16(-6.46%)
Sep 08, 2016
2.310
2.511
2.293
2.506
451,456
+0.15(+6.40%)
Sep 07, 2016
2.349
2.372
2.316
2.355
169,808
-0.02(-0.71%)
Sep 06, 2016
2.243
2.455
2.221
2.372
745,535
+0.21(+9.82%)
Sep 02, 2016
2.070
2.160
2.160
2.160
366,290
+0.10(+4.88%)
Sep 01, 2016
2.031
2.076
2.020
2.059
54,060
+0.02(+1.10%)
Aug 31, 2016
2.065
2.070
2.009
2.037
80,456
-0.01(-0.27%)
Aug 30, 2016
2.020
2.087
2.020
2.042
55,040
+0.01(+0.55%)
Aug 29, 2016
1.959
2.059
1.950
2.031
158,535
+0.08(+4.00%)
Aug 26, 2016
2.014
2.059
1.948
1.953
63,806
-0.04(-1.96%)
Aug 25, 2016
2.026
2.042
1.898
1.992
59,274
-0.03(-1.65%)
Aug 24, 2016
2.065
2.115
2.009
2.026
114,530
+0.03(+1.40%)
Aug 23, 2016
1.970
2.048
1.970
1.998
47,925
+0.05(+2.58%)
Aug 22, 2016
1.959
1.990
1.948
1.948
48,590
-0.02(-1.13%)
Aug 19, 2016
1.964
1.987
1.948
1.970
37,980
-0.02(-0.84%)
Aug 18, 2016
1.975
2.037
1.964
1.987
53,031
+0.01(+0.56%)
Aug 17, 2016
1.987
1.998
1.931
1.975
126,911
-0.02(-1.12%)
Aug 16, 2016
2.037
2.081
1.998
1.998
69,908
-0.06(-2.72%)
Aug 15, 2016
2.065
2.081
2.048
2.054
130,337
+0.02(+0.82%)
Aug 12, 2016
2.054
2.083
2.031
2.037
71,613
+0.06(+3.10%)
Aug 11, 2016
1.964
1.998
1.959
1.975
49,155
+0.03(+1.44%)
Aug 10, 2016
1.970
1.998
1.948
1.948
29,790
-0.01(-0.29%)
Aug 09, 2016
1.953
2.003
1.928
1.953
83,961
-0.06(-2.78%)
Aug 08, 2016
1.948
2.054
1.931
2.009
165,047
+0.02(+1.12%)
Aug 05, 2016
1.925
2.104
1.892
1.987
221,190
+0.03(+1.71%)
Aug 04, 2016
1.914
1.959
1.914
1.953
56,004
+0.04(+2.04%)
Aug 03, 2016
1.964
1.964
1.908
1.914
61,480
-0.04(-2.00%)
Aug 02, 2016
1.875
1.970
1.875
1.953
185,664
+0.11(+5.74%)
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.