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
Blink Charging Company
(NQ:
BLNK
)
3.145
-0.125 (-3.82%)
Streaming Delayed Price
Updated: 10:39 AM EDT, May 23, 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
5.910
6.740
5.200
5.680
67,230,064
+1.67(+41.65%)
Jun 29, 2020
3.360
4.540
3.220
4.010
23,895,048
+0.99(+32.78%)
Jun 26, 2020
2.770
3.050
2.650
3.020
2,343,900
+0.30(+11.03%)
Jun 25, 2020
2.780
2.800
2.480
2.720
878,462
+0.17(+6.67%)
Jun 24, 2020
2.680
2.700
2.400
2.550
852,941
-0.11(-4.14%)
Jun 23, 2020
2.900
2.980
2.650
2.660
986,314
-0.23(-7.96%)
Jun 22, 2020
2.560
3.050
2.500
2.890
2,328,302
+0.38(+15.14%)
Jun 19, 2020
2.550
2.630
2.480
2.510
1,056,500
+0.12(+5.02%)
Jun 18, 2020
2.390
2.450
2.340
2.390
594,428
-0.03(-1.24%)
Jun 17, 2020
2.420
2.450
2.300
2.420
500,770
+0.01(+0.41%)
Jun 16, 2020
2.460
2.460
2.320
2.410
549,363
+0.04(+1.69%)
Jun 15, 2020
2.160
2.410
2.110
2.370
653,473
+0.12(+5.33%)
Jun 12, 2020
2.410
2.440
2.120
2.250
652,400
-0.04(-1.75%)
Jun 11, 2020
2.530
2.750
2.250
2.290
3,264,266
-0.06(-2.55%)
Jun 10, 2020
2.120
2.600
2.100
2.350
2,192,333
+0.28(+13.53%)
Jun 09, 2020
2.240
2.250
1.980
2.070
645,959
-0.13(-5.91%)
Jun 08, 2020
2.240
2.290
2.150
2.200
681,512
+0.00(+0.00%)
Jun 05, 2020
2.340
2.420
2.060
2.200
937,800
+0.04(+1.85%)
Jun 04, 2020
1.930
2.250
1.780
2.160
2,160,730
+0.27(+14.29%)
Jun 03, 2020
1.780
1.980
1.765
1.890
970,883
+0.11(+6.17%)
Jun 02, 2020
1.810
1.840
1.760
1.780
197,561
+0.01(+0.56%)
Jun 01, 2020
1.730
1.850
1.670
1.770
835,580
+0.08(+4.73%)
May 29, 2020
1.660
1.700
1.660
1.690
124,200
+0.03(+1.81%)
May 28, 2020
1.700
1.850
1.660
1.660
571,382
-0.02(-1.19%)
May 27, 2020
1.690
1.710
1.640
1.680
191,693
+0.00(+0.00%)
May 26, 2020
1.680
1.710
1.640
1.680
217,102
+0.01(+0.60%)
May 22, 2020
1.670
1.680
1.640
1.670
126,700
+0.02(+1.21%)
May 21, 2020
1.670
1.680
1.640
1.650
152,024
-0.02(-1.20%)
May 20, 2020
1.670
1.700
1.630
1.670
185,955
+0.01(+0.60%)
May 19, 2020
1.700
1.730
1.630
1.660
150,567
-0.02(-1.19%)
May 18, 2020
1.680
1.750
1.650
1.680
210,257
+0.01(+0.60%)
May 15, 2020
1.680
1.702
1.630
1.670
167,700
+0.00(+0.00%)
May 14, 2020
1.680
1.730
1.550
1.670
283,345
-0.06(-3.47%)
May 13, 2020
1.890
1.900
1.660
1.730
390,435
-0.11(-5.98%)
May 12, 2020
1.650
1.890
1.630
1.840
951,827
+0.19(+11.52%)
May 11, 2020
1.680
1.700
1.640
1.650
170,793
-0.03(-1.79%)
May 08, 2020
1.690
1.690
1.650
1.680
142,700
-0.01(-0.59%)
May 07, 2020
1.640
1.690
1.600
1.690
158,728
+0.06(+3.68%)
May 06, 2020
1.670
1.700
1.620
1.630
73,120
-0.02(-1.21%)
May 05, 2020
1.670
1.730
1.630
1.650
175,098
-0.01(-0.60%)
May 04, 2020
1.650
1.680
1.600
1.660
106,145
-0.02(-1.19%)
May 01, 2020
1.680
1.698
1.600
1.680
201,700
-0.01(-0.59%)
Apr 30, 2020
1.770
1.770
1.680
1.690
202,240
-0.03(-1.74%)
Apr 29, 2020
1.740
1.800
1.720
1.720
349,583
+0.00(+0.00%)
Apr 28, 2020
1.750
1.750
1.690
1.720
169,897
+0.03(+1.78%)
Apr 27, 2020
1.740
1.740
1.680
1.690
193,935
-0.04(-2.31%)
Apr 24, 2020
1.750
1.760
1.720
1.730
89,500
+0.00(+0.00%)
Apr 23, 2020
1.720
1.760
1.720
1.730
113,079
-0.01(-0.57%)
Apr 22, 2020
1.770
1.780
1.730
1.740
163,479
-0.04(-2.25%)
Apr 21, 2020
1.810
1.820
1.750
1.780
91,386
-0.05(-2.73%)
Apr 20, 2020
1.750
1.870
1.740
1.830
240,422
+0.05(+2.81%)
Apr 17, 2020
1.750
1.800
1.730
1.780
118,300
+0.06(+3.49%)
Apr 16, 2020
1.770
1.800
1.700
1.720
151,080
-0.07(-3.91%)
Apr 15, 2020
1.790
1.800
1.740
1.790
109,614
-0.02(-1.10%)
Apr 14, 2020
1.770
1.890
1.770
1.810
228,652
+0.02(+1.12%)
Apr 13, 2020
1.770
1.790
1.700
1.790
139,670
-0.01(-0.56%)
Apr 09, 2020
1.870
1.880
1.750
1.800
160,800
+0.00(+0.00%)
Apr 08, 2020
1.750
1.820
1.680
1.800
110,143
+0.09(+5.26%)
Apr 07, 2020
1.700
1.780
1.680
1.710
236,626
+0.09(+5.56%)
Apr 06, 2020
1.630
1.690
1.550
1.620
234,244
+0.08(+5.19%)
Apr 03, 2020
1.620
1.620
1.460
1.540
149,700
-0.08(-4.94%)
Apr 02, 2020
1.650
1.700
1.590
1.620
120,529
-0.02(-1.22%)
Apr 01, 2020
1.650
1.720
1.560
1.640
203,094
-0.09(-5.20%)
Mar 31, 2020
1.750
1.850
1.700
1.730
112,076
-0.03(-1.70%)
Mar 30, 2020
2.020
2.020
1.750
1.760
220,091
-0.13(-6.88%)
Mar 27, 2020
1.880
1.890
1.710
1.890
284,200
-0.02(-1.05%)
Mar 26, 2020
1.720
1.970
1.690
1.910
574,051
+0.22(+13.02%)
Mar 25, 2020
1.600
1.800
1.560
1.690
798,950
+0.15(+9.74%)
Mar 24, 2020
1.510
1.560
1.420
1.540
307,668
+0.13(+9.22%)
Mar 23, 2020
1.460
1.460
1.300
1.410
204,517
+0.00(+0.00%)
Mar 20, 2020
1.500
1.570
1.400
1.410
299,600
-0.02(-1.40%)
Mar 19, 2020
1.320
1.450
1.300
1.430
265,167
+0.12(+9.16%)
Mar 18, 2020
1.500
1.600
1.250
1.310
464,695
-0.30(-18.63%)
Mar 17, 2020
1.600
1.810
1.560
1.610
281,276
+0.05(+3.21%)
Mar 16, 2020
1.750
1.750
1.530
1.560
681,012
-0.35(-18.32%)
Mar 13, 2020
1.920
1.960
1.800
1.910
401,900
+0.13(+7.30%)
Mar 12, 2020
1.900
2.000
1.780
1.780
508,652
-0.34(-16.04%)
Mar 11, 2020
2.310
2.330
2.110
2.120
335,107
-0.23(-9.79%)
Mar 10, 2020
2.380
2.480
2.170
2.350
434,271
+0.07(+3.07%)
Mar 09, 2020
2.240
2.400
2.200
2.280
457,871
-0.21(-8.43%)
Mar 06, 2020
2.460
2.580
2.385
2.490
700,200
-0.03(-1.19%)
Mar 05, 2020
2.400
2.560
2.360
2.520
446,000
+0.12(+5.00%)
Mar 04, 2020
2.490
2.500
2.380
2.400
234,658
-0.01(-0.41%)
Mar 03, 2020
2.460
2.500
2.330
2.410
390,824
-0.08(-3.21%)
Mar 02, 2020
2.340
2.540
2.250
2.490
534,875
+0.22(+9.69%)
Feb 28, 2020
2.180
2.329
2.150
2.270
527,500
-0.09(-3.81%)
Feb 27, 2020
2.460
2.500
2.160
2.360
999,411
-0.23(-8.88%)
Feb 26, 2020
2.810
2.860
2.520
2.590
1,072,290
-0.27(-9.44%)
Feb 25, 2020
2.900
3.100
2.810
2.860
730,485
+0.00(+0.00%)
Feb 24, 2020
2.750
2.950
2.700
2.860
651,354
-0.15(-4.98%)
Feb 21, 2020
3.060
3.080
2.860
3.010
755,400
-0.11(-3.53%)
Feb 20, 2020
3.110
3.350
2.900
3.120
1,706,209
-0.04(-1.27%)
Feb 19, 2020
3.070
3.230
3.000
3.160
2,311,922
+0.22(+7.48%)
Feb 18, 2020
2.710
3.050
2.680
2.940
3,079,256
+0.27(+10.11%)
Feb 14, 2020
2.550
3.070
2.470
2.670
7,700,700
+0.36(+15.58%)
Feb 13, 2020
2.360
2.430
2.300
2.310
487,208
-0.02(-0.86%)
Feb 12, 2020
2.300
2.380
2.250
2.330
573,910
+0.05(+2.19%)
Feb 11, 2020
2.450
2.450
2.220
2.280
742,677
-0.11(-4.60%)
Feb 10, 2020
2.590
2.670
2.280
2.390
1,115,673
-0.16(-6.27%)
Feb 07, 2020
2.690
2.829
2.400
2.550
1,770,700
-0.13(-4.85%)
Feb 06, 2020
2.350
3.400
2.300
2.680
9,259,221
+0.43(+19.11%)
Feb 05, 2020
2.440
2.480
2.060
2.250
867,585
-0.24(-9.64%)
Feb 04, 2020
2.120
2.700
2.100
2.490
4,401,179
+0.42(+20.29%)
Feb 03, 2020
1.880
2.140
1.850
2.070
566,331
+0.18(+9.52%)
Jan 31, 2020
1.910
1.920
1.841
1.890
154,400
-0.03(-1.56%)
Jan 30, 2020
1.940
1.950
1.900
1.920
84,039
-0.01(-0.66%)
Jan 29, 2020
1.950
1.980
1.890
1.933
208,959
-0.02(-0.89%)
Jan 28, 2020
1.950
1.970
1.950
1.950
71,482
+0.00(+0.00%)
Jan 27, 2020
2.010
2.020
1.910
1.950
189,940
-0.09(-4.41%)
Jan 24, 2020
2.130
2.140
2.040
2.040
117,100
-0.08(-3.77%)
Jan 23, 2020
2.060
2.140
2.050
2.120
222,192
+0.07(+3.41%)
Jan 22, 2020
2.100
2.130
2.050
2.050
142,622
-0.05(-2.38%)
Jan 21, 2020
2.050
2.100
2.030
2.100
171,603
+0.05(+2.44%)
Jan 17, 2020
2.140
2.150
2.040
2.050
238,200
-0.09(-4.21%)
Jan 16, 2020
2.090
2.150
2.090
2.140
180,316
+0.05(+2.39%)
Jan 15, 2020
2.050
2.120
2.020
2.090
253,032
+0.06(+2.96%)
Jan 14, 2020
1.930
2.080
1.930
2.030
379,867
+0.10(+5.18%)
Jan 13, 2020
1.990
2.000
1.900
1.930
158,301
-0.05(-2.28%)
Jan 10, 2020
1.890
2.000
1.880
1.975
243,100
+0.10(+5.05%)
Jan 09, 2020
1.880
1.900
1.870
1.880
131,122
-0.01(-0.53%)
Jan 08, 2020
1.890
1.920
1.870
1.890
101,728
-0.02(-1.05%)
Jan 07, 2020
1.920
1.950
1.860
1.910
93,322
+0.00(+0.00%)
Jan 06, 2020
1.930
1.980
1.870
1.910
184,473
-0.02(-1.04%)
Jan 03, 2020
1.890
2.060
1.880
1.930
344,100
+0.04(+2.12%)
Jan 02, 2020
1.870
1.940
1.830
1.890
217,897
+0.03(+1.61%)
Dec 31, 2019
1.960
1.980
1.840
1.860
483,000
-0.07(-3.63%)
Dec 30, 2019
1.900
2.010
1.890
1.930
342,326
+0.01(+0.52%)
Dec 27, 2019
2.000
2.010
1.920
1.920
216,900
-0.08(-4.00%)
Dec 26, 2019
2.030
2.040
2.000
2.000
154,829
-0.02(-0.99%)
Dec 24, 2019
2.030
2.050
2.010
2.020
66,300
+0.00(+0.00%)
Dec 23, 2019
2.070
2.070
2.000
2.020
168,385
-0.05(-2.42%)
Dec 20, 2019
2.120
2.120
2.050
2.070
120,700
-0.04(-1.90%)
Dec 19, 2019
2.050
2.130
2.010
2.110
159,568
+0.06(+2.93%)
Dec 18, 2019
2.120
2.120
2.010
2.050
188,217
-0.07(-3.30%)
Dec 17, 2019
2.110
2.150
2.100
2.120
142,422
-0.02(-0.93%)
Dec 16, 2019
2.130
2.150
2.110
2.140
146,263
+0.00(+0.00%)
Dec 13, 2019
2.130
2.150
2.110
2.140
99,300
+0.01(+0.23%)
Dec 12, 2019
2.140
2.190
2.080
2.135
212,357
-0.01(-0.23%)
Dec 11, 2019
2.150
2.170
2.080
2.140
119,460
+0.04(+1.90%)
Dec 10, 2019
2.160
2.200
2.070
2.100
200,301
-0.05(-2.33%)
Dec 09, 2019
2.050
2.200
2.020
2.150
281,976
+0.13(+6.44%)
Dec 06, 2019
1.910
2.070
1.910
2.020
306,900
+0.12(+6.32%)
Dec 05, 2019
1.850
1.930
1.820
1.900
144,629
+0.07(+3.83%)
Dec 04, 2019
1.800
1.890
1.780
1.830
179,653
+0.04(+2.23%)
Dec 03, 2019
1.820
1.830
1.740
1.790
100,911
-0.01(-0.56%)
Dec 02, 2019
1.890
1.890
1.790
1.800
176,858
-0.07(-3.74%)
Nov 29, 2019
1.920
1.920
1.850
1.870
47,500
-0.05(-2.60%)
Nov 27, 2019
1.940
1.940
1.850
1.920
227,900
-0.02(-1.03%)
Nov 26, 2019
1.900
2.030
1.830
1.940
564,057
-0.02(-1.02%)
Nov 25, 2019
1.660
2.020
1.550
1.960
1,515,203
+0.32(+19.51%)
Nov 22, 2019
1.700
1.720
1.640
1.640
288,600
-0.08(-4.65%)
Nov 21, 2019
1.750
1.800
1.700
1.720
142,285
-0.01(-0.58%)
Nov 20, 2019
1.620
1.790
1.600
1.730
195,793
+0.08(+4.85%)
Nov 19, 2019
1.700
1.700
1.620
1.650
139,642
+0.00(+0.00%)
Nov 18, 2019
1.780
1.800
1.630
1.650
160,431
-0.10(-5.71%)
Nov 15, 2019
1.850
1.850
1.740
1.750
116,700
-0.07(-3.85%)
Nov 14, 2019
1.900
1.900
1.770
1.820
164,801
-0.10(-5.21%)
Nov 13, 2019
1.650
1.950
1.500
1.920
759,329
+0.22(+12.94%)
Nov 12, 2019
1.800
1.830
1.670
1.700
342,881
-0.11(-6.08%)
Nov 11, 2019
1.850
1.880
1.780
1.810
168,237
-0.01(-0.55%)
Nov 08, 2019
1.910
1.946
1.750
1.820
353,600
-0.09(-4.71%)
Nov 07, 2019
2.000
2.030
1.910
1.910
244,558
-0.11(-5.45%)
Nov 06, 2019
2.090
2.090
2.000
2.020
128,766
-0.05(-2.42%)
Nov 05, 2019
2.060
2.140
2.040
2.070
207,054
+0.01(+0.49%)
Nov 04, 2019
2.150
2.150
2.060
2.060
159,066
-0.07(-3.29%)
Nov 01, 2019
2.110
2.150
2.080
2.130
140,700
+0.02(+0.95%)
Oct 31, 2019
2.170
2.180
2.090
2.110
116,998
-0.07(-3.21%)
Oct 30, 2019
2.210
2.220
2.150
2.180
115,474
-0.01(-0.46%)
Oct 29, 2019
2.210
2.250
2.170
2.190
78,840
-0.04(-1.79%)
Oct 28, 2019
2.180
2.240
2.180
2.230
73,322
+0.06(+2.76%)
Oct 25, 2019
2.120
2.240
2.110
2.170
135,000
+0.01(+0.46%)
Oct 24, 2019
2.180
2.200
2.110
2.160
217,902
-0.03(-1.37%)
Oct 23, 2019
2.300
2.300
2.150
2.190
168,521
-0.11(-4.78%)
Oct 22, 2019
2.380
2.380
2.200
2.300
162,171
-0.07(-2.95%)
Oct 21, 2019
2.320
2.380
2.270
2.370
117,253
+0.08(+3.49%)
Oct 18, 2019
2.340
2.350
2.250
2.290
132,100
-0.05(-2.14%)
Oct 17, 2019
2.430
2.430
2.310
2.340
197,836
-0.05(-2.09%)
Oct 16, 2019
2.420
2.450
2.370
2.390
159,790
-0.01(-0.42%)
Oct 15, 2019
2.500
2.540
2.400
2.400
122,281
-0.08(-3.23%)
Oct 14, 2019
2.450
2.490
2.420
2.480
105,559
+0.06(+2.48%)
Oct 11, 2019
2.420
2.450
2.390
2.420
106,300
+0.04(+1.68%)
Oct 10, 2019
2.470
2.470
2.380
2.380
132,330
-0.07(-2.86%)
Oct 09, 2019
2.500
2.500
2.430
2.450
79,052
-0.04(-1.61%)
Oct 08, 2019
2.470
2.530
2.460
2.490
73,286
+0.02(+0.81%)
Oct 07, 2019
2.500
2.530
2.460
2.470
79,220
-0.01(-0.40%)
Oct 04, 2019
2.480
2.530
2.420
2.480
96,400
+0.02(+0.81%)
Oct 03, 2019
2.530
2.560
2.430
2.460
137,919
-0.02(-0.81%)
Oct 02, 2019
2.610
2.620
2.440
2.480
256,154
-0.15(-5.70%)
Oct 01, 2019
2.640
2.720
2.600
2.630
109,360
+0.03(+1.15%)
Sep 30, 2019
2.600
2.630
2.550
2.600
67,238
+0.01(+0.39%)
Sep 27, 2019
2.660
2.680
2.580
2.590
80,500
-0.05(-1.89%)
Sep 26, 2019
2.760
2.760
2.570
2.640
119,769
+0.00(+0.00%)
Sep 25, 2019
2.650
2.730
2.640
2.640
72,631
-0.02(-0.75%)
Sep 24, 2019
2.840
2.840
2.600
2.660
288,584
-0.17(-6.01%)
Sep 23, 2019
2.860
2.900
2.750
2.830
113,404
+0.00(+0.00%)
Sep 20, 2019
2.970
3.050
2.830
2.830
311,000
-0.13(-4.39%)
Sep 19, 2019
2.950
3.040
2.880
2.960
284,160
+0.05(+1.72%)
Sep 18, 2019
2.900
3.000
2.850
2.910
232,896
+0.02(+0.69%)
Sep 17, 2019
2.920
3.000
2.850
2.890
226,527
-0.03(-1.03%)
Sep 16, 2019
2.840
2.920
2.760
2.920
205,320
+0.11(+3.91%)
Sep 13, 2019
2.670
2.850
2.637
2.810
383,800
+0.14(+5.24%)
Sep 12, 2019
2.690
2.720
2.600
2.670
97,763
-0.01(-0.37%)
Sep 11, 2019
2.530
2.750
2.530
2.680
297,408
+0.16(+6.35%)
Sep 10, 2019
2.550
2.570
2.470
2.520
88,081
+0.01(+0.40%)
Sep 09, 2019
2.550
2.550
2.500
2.510
106,954
+0.01(+0.40%)
Sep 06, 2019
2.430
2.600
2.430
2.500
296,300
+0.08(+3.31%)
Sep 05, 2019
2.480
2.480
2.400
2.420
110,650
-0.03(-1.22%)
Sep 04, 2019
2.520
2.520
2.400
2.450
142,198
-0.03(-1.21%)
Sep 03, 2019
2.550
2.550
2.450
2.480
131,411
-0.08(-3.13%)
Aug 30, 2019
2.600
2.613
2.500
2.560
75,100
-0.01(-0.39%)
Aug 29, 2019
2.560
2.670
2.520
2.570
68,523
+0.02(+0.78%)
Aug 28, 2019
2.500
2.600
2.450
2.550
110,074
+0.03(+1.19%)
Aug 27, 2019
2.630
2.650
2.520
2.520
135,391
-0.05(-1.95%)
Aug 26, 2019
2.600
2.750
2.550
2.570
206,826
-0.02(-0.77%)
Aug 23, 2019
2.680
2.680
2.520
2.590
140,200
-0.08(-3.00%)
Aug 22, 2019
2.710
2.720
2.650
2.670
79,015
-0.05(-1.84%)
Aug 21, 2019
2.740
2.780
2.680
2.720
82,281
-0.01(-0.37%)
Aug 20, 2019
2.770
2.810
2.690
2.730
54,200
+0.00(+0.00%)
Aug 19, 2019
2.730
2.820
2.680
2.730
94,622
-0.02(-0.73%)
Aug 16, 2019
2.630
2.750
2.630
2.750
102,800
+0.12(+4.56%)
Aug 15, 2019
2.670
2.700
2.570
2.630
163,049
-0.05(-1.87%)
Aug 14, 2019
2.760
2.820
2.610
2.680
195,745
-0.15(-5.30%)
Aug 13, 2019
2.760
2.900
2.750
2.830
89,785
+0.02(+0.71%)
Aug 12, 2019
2.690
2.900
2.670
2.810
171,471
+0.15(+5.64%)
Aug 09, 2019
2.660
2.740
2.620
2.660
77,200
-0.05(-1.85%)
Aug 08, 2019
2.700
2.790
2.600
2.710
110,018
+0.04(+1.50%)
Aug 07, 2019
2.630
2.700
2.600
2.670
65,606
-0.01(-0.37%)
Aug 06, 2019
2.740
2.810
2.660
2.680
125,230
-0.06(-2.19%)
Aug 05, 2019
2.810
2.810
2.660
2.740
166,361
-0.10(-3.52%)
Aug 02, 2019
3.120
3.140
2.800
2.840
194,500
-0.02(-0.70%)
Aug 01, 2019
3.100
3.150
2.900
2.860
222,291
-0.18(-5.92%)
Jul 31, 2019
3.010
3.180
2.940
3.040
526,062
+0.02(+0.66%)
Jul 30, 2019
2.830
3.070
2.750
3.020
645,979
+0.28(+10.22%)
Jul 29, 2019
2.670
2.850
2.660
2.740
272,434
+0.08(+3.01%)
Jul 26, 2019
2.660
2.780
2.600
2.660
112,200
+0.00(+0.00%)
Jul 25, 2019
2.650
2.730
2.620
2.660
59,998
+0.00(+0.00%)
Jul 24, 2019
2.700
2.780
2.640
2.660
126,933
-0.10(-3.62%)
Jul 23, 2019
2.550
2.780
2.520
2.760
218,429
+0.24(+9.52%)
Jul 22, 2019
2.520
2.540
2.500
2.520
103,753
-0.02(-0.79%)
Jul 19, 2019
2.600
2.610
2.515
2.540
94,700
-0.02(-0.78%)
Jul 18, 2019
2.630
2.660
2.510
2.560
123,664
-0.10(-3.76%)
Jul 17, 2019
2.630
2.680
2.620
2.660
77,771
+0.02(+0.76%)
Jul 16, 2019
2.700
2.700
2.590
2.640
65,456
-0.02(-0.75%)
Jul 15, 2019
2.600
2.750
2.580
2.660
145,641
-0.01(-0.37%)
Jul 12, 2019
2.720
2.747
2.650
2.670
86,700
-0.05(-1.84%)
Jul 11, 2019
2.830
2.830
2.710
2.720
104,192
-0.06(-2.16%)
Jul 10, 2019
2.760
2.860
2.720
2.780
212,109
+0.06(+2.21%)
Jul 09, 2019
2.870
2.890
2.710
2.720
164,365
-0.14(-4.90%)
Jul 08, 2019
2.690
2.930
2.650
2.860
362,484
+0.17(+6.32%)
Jul 05, 2019
2.720
2.720
2.650
2.690
86,200
-0.03(-1.10%)
Jul 03, 2019
2.630
2.740
2.590
2.720
114,800
+0.10(+3.82%)
Jul 02, 2019
2.600
2.660
2.580
2.620
53,738
+0.00(+0.00%)
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.