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
Eurodry Ltd
(NQ:
EDRY
)
21.60
-0.10 (-0.46%)
Streaming Delayed Price
Updated: 1:19 PM EDT, May 24, 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
3.585
3.615
3.500
3.500
2,061
+0.00(+0.00%)
Jun 29, 2020
3.740
3.890
3.350
3.500
8,388
-0.03(-0.85%)
Jun 26, 2020
3.800
3.800
3.530
3.530
5,600
-0.20(-5.27%)
Jun 25, 2020
3.620
3.980
3.620
3.727
4,245
+0.02(+0.44%)
Jun 24, 2020
3.820
4.200
3.710
3.710
8,757
-0.20(-5.12%)
Jun 23, 2020
4.160
4.389
3.730
3.910
33,327
+0.05(+1.30%)
Jun 22, 2020
3.900
4.250
3.712
3.860
4,226
-0.39(-9.18%)
Jun 19, 2020
4.500
4.571
3.740
4.250
51,100
-0.60(-12.37%)
Jun 18, 2020
3.490
5.370
3.470
4.850
396,586
+1.32(+37.39%)
Jun 17, 2020
3.480
3.780
3.450
3.530
14,288
-0.06(-1.67%)
Jun 16, 2020
3.600
3.799
3.485
3.590
15,169
-0.10(-2.68%)
Jun 15, 2020
3.790
3.790
3.340
3.689
18,155
+0.06(+1.62%)
Jun 12, 2020
4.150
4.180
3.355
3.630
26,900
-0.17(-4.47%)
Jun 11, 2020
3.450
4.600
3.320
3.800
159,040
+0.31(+8.88%)
Jun 10, 2020
3.740
3.740
3.450
3.490
27,332
+0.00(+0.00%)
Jun 09, 2020
3.770
3.810
3.260
3.490
39,042
-0.65(-15.70%)
Jun 08, 2020
3.480
4.680
3.380
4.140
211,885
+0.86(+26.23%)
Jun 05, 2020
3.600
3.670
2.980
3.280
55,600
-0.21(-6.03%)
Jun 04, 2020
3.520
3.581
3.400
3.490
15,605
-0.08(-2.30%)
Jun 03, 2020
3.650
3.650
3.500
3.572
594
-0.08(-2.14%)
Jun 02, 2020
3.760
3.770
3.650
3.650
3,890
-0.00(-0.14%)
Jun 01, 2020
3.600
3.655
3.600
3.655
729
+0.15(+4.43%)
May 29, 2020
3.500
3.530
3.500
3.500
1,900
-0.05(-1.41%)
May 28, 2020
3.450
3.800
3.400
3.550
22,616
+0.05(+1.43%)
May 27, 2020
3.610
3.610
3.500
3.500
4,988
-0.10(-2.77%)
May 26, 2020
3.732
3.800
3.440
3.600
2,500
+0.17(+4.96%)
May 22, 2020
3.960
3.960
3.430
3.430
2,800
-0.33(-8.78%)
May 21, 2020
3.900
3.900
3.760
3.760
1,812
-0.05(-1.31%)
May 20, 2020
3.810
3.885
3.800
3.810
2,210
-0.19(-4.75%)
May 19, 2020
4.060
4.100
4.000
4.000
4,122
-0.05(-1.23%)
May 18, 2020
4.050
4.390
3.750
4.050
13,778
-0.43(-9.60%)
May 15, 2020
4.480
4.480
4.480
89
+0.00(+0.00%)
May 14, 2020
4.480
4.480
4.480
139
+0.00(+0.00%)
May 13, 2020
4.200
4.480
3.600
4.480
1,118
-0.18(-3.84%)
May 12, 2020
4.659
4.659
4.659
140
+0.00(+0.00%)
May 11, 2020
4.659
4.659
4.659
106
+0.00(+0.00%)
May 08, 2020
4.310
4.659
4.300
4.659
1,600
+0.26(+5.88%)
May 07, 2020
4.850
4.850
4.400
4.400
1,005
+0.20(+4.76%)
May 06, 2020
4.200
4.200
4.200
4.200
541
-0.00(-0.00%)
May 05, 2020
4.200
4.200
4.200
52
+0.00(+0.00%)
May 04, 2020
4.110
4.550
4.050
4.200
2,660
-0.55(-11.50%)
May 01, 2020
4.746
4.746
4.746
61
+0.00(+0.00%)
Apr 30, 2020
4.746
4.746
4.746
91
+0.00(+0.00%)
Apr 29, 2020
4.746
4.746
4.746
87
+0.00(+0.00%)
Apr 28, 2020
4.746
4.746
4.746
4.746
329
+0.55(+13.00%)
Apr 27, 2020
4.200
4.200
4.200
4.200
908
-0.60(-12.50%)
Apr 24, 2020
4.770
4.800
4.770
4.800
300
+0.39(+8.84%)
Apr 23, 2020
4.410
4.410
4.410
27
+0.00(+0.00%)
Apr 22, 2020
4.410
4.410
4.410
331
+0.00(+0.00%)
Apr 21, 2020
4.410
4.410
4.410
456
+0.00(+0.00%)
Apr 20, 2020
4.434
4.473
4.410
4.410
1,233
+0.06(+1.38%)
Apr 17, 2020
4.447
4.701
4.110
4.350
4,200
-0.16(-3.55%)
Apr 16, 2020
4.230
4.580
4.230
4.510
1,355
-0.24(-5.05%)
Apr 15, 2020
4.750
4.750
4.750
58
+0.00(+0.00%)
Apr 14, 2020
4.850
4.850
4.670
4.750
1,344
+0.01(+0.13%)
Apr 13, 2020
5.400
5.540
4.630
4.744
2,372
-0.18(-3.59%)
Apr 09, 2020
4.620
5.600
4.620
4.920
9,800
+0.40(+8.85%)
Apr 08, 2020
4.840
5.450
4.250
4.520
20,417
-1.08(-19.29%)
Apr 07, 2020
5.600
5.600
5.600
5.600
3,030
+0.00(+0.00%)
Apr 06, 2020
5.580
5.600
5.580
5.600
3,055
+0.00(+0.00%)
Apr 03, 2020
5.590
5.600
5.590
5.600
2,600
+0.02(+0.36%)
Apr 02, 2020
5.600
5.820
5.580
5.580
3,502
+1.48(+36.10%)
Apr 01, 2020
4.100
4.100
4.100
4.100
261
-0.71(-14.75%)
Mar 31, 2020
4.809
4.809
4.809
4.809
538
-0.09(-1.85%)
Mar 30, 2020
4.900
4.900
4.900
30
+0.00(+0.00%)
Mar 27, 2020
4.900
4.900
4.900
59
+0.00(+0.00%)
Mar 26, 2020
4.400
5.327
4.400
4.900
3,971
+0.29(+6.31%)
Mar 25, 2020
4.609
4.609
4.609
3
+0.00(+0.00%)
Mar 24, 2020
4.500
4.609
3.930
4.609
2,591
+0.21(+4.75%)
Mar 23, 2020
4.400
4.400
4.400
18
+0.00(+0.00%)
Mar 20, 2020
4.400
4.400
3.960
4.400
1,400
-0.10(-2.22%)
Mar 19, 2020
4.450
4.510
4.430
4.500
1,115
+0.17(+3.93%)
Mar 18, 2020
3.970
4.410
3.570
4.330
1,254
-0.77(-15.06%)
Mar 17, 2020
4.880
5.098
4.880
5.098
1,564
-0.21(-3.93%)
Mar 16, 2020
4.780
5.390
4.730
5.307
3,963
+0.41(+8.30%)
Mar 13, 2020
4.900
5.750
4.900
4.900
1,700
-0.38(-7.17%)
Mar 12, 2020
4.840
5.750
4.820
5.278
1,639
-0.77(-12.73%)
Mar 11, 2020
6.000
6.048
6.000
6.048
3,484
+0.05(+0.80%)
Mar 10, 2020
5.940
6.000
5.940
6.000
2,136
+0.05(+0.84%)
Mar 09, 2020
4.800
5.950
4.800
5.950
3,404
-0.04(-0.67%)
Mar 06, 2020
5.980
5.990
5.980
5.990
300
-0.19(-3.10%)
Mar 05, 2020
6.181
6.181
6.181
1
+0.00(+0.00%)
Mar 04, 2020
6.300
6.500
6.100
6.181
2,015
+0.28(+4.77%)
Mar 03, 2020
5.900
5.900
5.900
5.900
807
+0.41(+7.47%)
Mar 02, 2020
4.840
5.490
4.840
5.490
3,764
+0.64(+13.20%)
Feb 28, 2020
4.810
4.850
4.810
4.850
500
-0.22(-4.34%)
Feb 27, 2020
5.121
5.121
5.070
5.070
530
-0.48(-8.65%)
Feb 26, 2020
5.550
5.550
5.550
52
+0.00(+0.00%)
Feb 25, 2020
5.550
5.725
5.550
5.550
1,557
+0.00(+0.00%)
Feb 24, 2020
5.800
5.950
5.550
5.550
832
-0.20(-3.48%)
Feb 21, 2020
5.688
5.750
5.688
5.750
700
+0.13(+2.35%)
Feb 20, 2020
5.614
5.630
5.614
5.618
665
-0.17(-2.97%)
Feb 19, 2020
5.970
5.980
5.790
5.790
522
-0.51(-8.10%)
Feb 18, 2020
7.340
7.461
6.300
6.300
2,309
-0.20(-3.00%)
Feb 14, 2020
6.242
6.495
6.242
6.495
500
+0.20(+3.10%)
Feb 13, 2020
6.150
6.582
5.928
6.300
2,552
+0.54(+9.38%)
Feb 12, 2020
6.010
6.010
5.750
5.760
2,375
+0.11(+1.95%)
Feb 11, 2020
5.650
5.650
5.650
47
+0.00(+0.00%)
Feb 10, 2020
5.680
5.680
5.650
5.650
545
+0.09(+1.57%)
Feb 07, 2020
5.500
5.624
5.500
5.563
600
-0.14(-2.41%)
Feb 06, 2020
5.180
5.790
4.730
5.700
2,401
+0.52(+10.04%)
Feb 05, 2020
5.180
5.180
5.180
110
+0.00(+0.00%)
Feb 04, 2020
5.660
5.660
5.180
5.180
613
-0.88(-14.52%)
Feb 03, 2020
5.850
6.149
5.847
6.060
997
+0.21(+3.56%)
Jan 31, 2020
5.953
6.000
5.851
5.851
1,000
-0.45(-7.12%)
Jan 30, 2020
6.300
6.300
6.300
212
+0.00(+0.00%)
Jan 29, 2020
6.300
6.300
6.300
6.300
532
-0.19(-2.93%)
Jan 28, 2020
6.490
6.490
6.490
6.490
161
+0.00(+0.00%)
Jan 27, 2020
6.490
6.490
6.490
6.490
472
-0.02(-0.31%)
Jan 24, 2020
6.330
6.510
6.010
6.510
2,100
-0.16(-2.40%)
Jan 23, 2020
6.750
6.750
6.670
6.670
926
-0.29(-4.20%)
Jan 22, 2020
6.963
6.963
6.963
66
+0.00(+0.00%)
Jan 21, 2020
6.963
6.963
6.963
269
+0.00(+0.00%)
Jan 17, 2020
6.963
6.963
6.963
60
+0.00(+0.00%)
Jan 16, 2020
6.963
6.963
6.963
6.963
394
-0.59(-7.78%)
Jan 15, 2020
7.550
7.550
7.550
23
+0.00(+0.00%)
Jan 14, 2020
7.550
7.550
7.550
7.550
202
-0.10(-1.29%)
Jan 13, 2020
7.670
7.760
7.500
7.648
2,234
-0.25(-3.18%)
Jan 10, 2020
7.820
7.900
7.820
7.900
1,200
+0.05(+0.64%)
Jan 09, 2020
7.850
7.850
7.800
7.850
1,144
+0.26(+3.43%)
Jan 08, 2020
7.670
7.670
7.590
7.590
1,151
+0.20(+2.77%)
Jan 07, 2020
7.510
7.560
7.386
7.386
1,455
-0.08(-1.13%)
Jan 06, 2020
7.480
7.490
7.440
7.470
2,145
-0.01(-0.13%)
Jan 03, 2020
7.260
7.690
7.260
7.480
5,600
-0.15(-1.97%)
Jan 02, 2020
7.665
7.665
7.630
7.630
535
-0.17(-2.18%)
Dec 31, 2019
7.379
7.800
7.379
7.800
1,200
+0.01(+0.13%)
Dec 30, 2019
7.800
7.800
7.500
7.790
3,612
+0.00(+0.00%)
Dec 27, 2019
7.140
7.790
7.140
7.790
5,200
-0.01(-0.13%)
Dec 26, 2019
7.800
7.800
7.800
7.800
295
-0.10(-1.27%)
Dec 24, 2019
7.620
7.900
7.450
7.900
1,600
+0.28(+3.67%)
Dec 23, 2019
7.620
7.620
7.620
7.620
122
-0.31(-3.91%)
Dec 20, 2019
7.600
7.930
7.600
7.930
1,300
+0.12(+1.54%)
Dec 19, 2019
7.610
7.810
7.410
7.810
1,569
-0.19(-2.38%)
Dec 18, 2019
8.000
8.000
8.000
8.000
763
+0.02(+0.25%)
Dec 17, 2019
7.700
7.980
7.600
7.980
1,386
-0.02(-0.25%)
Dec 16, 2019
8.000
8.000
8.000
8.000
889
+0.06(+0.76%)
Dec 13, 2019
7.700
7.940
7.410
7.940
4,000
+0.17(+2.19%)
Dec 12, 2019
7.939
7.939
7.760
7.770
5,563
-0.20(-2.51%)
Dec 11, 2019
7.893
7.970
7.893
7.970
1,400
+0.00(+0.00%)
Dec 10, 2019
7.530
7.970
7.530
7.970
1,028
+0.02(+0.25%)
Dec 09, 2019
7.750
7.950
7.750
7.950
1,518
-0.15(-1.85%)
Dec 06, 2019
7.310
8.100
7.310
8.100
1,900
+0.16(+2.02%)
Dec 05, 2019
7.760
7.940
7.760
7.940
1,778
-0.16(-1.98%)
Dec 04, 2019
7.990
8.100
7.349
8.100
1,617
+0.05(+0.62%)
Dec 03, 2019
8.100
8.100
7.349
8.050
1,357
-0.05(-0.62%)
Dec 02, 2019
8.100
8.100
8.100
8.100
495
-0.08(-0.98%)
Nov 29, 2019
8.180
8.180
8.180
8.180
500
-0.01(-0.12%)
Nov 27, 2019
7.990
8.190
7.957
8.190
900
+0.19(+2.37%)
Nov 26, 2019
8.180
8.180
7.970
8.000
1,212
-0.19(-2.32%)
Nov 25, 2019
8.010
8.190
7.420
8.190
3,547
-0.01(-0.12%)
Nov 22, 2019
8.200
8.200
8.200
8.200
100
+0.00(+0.00%)
Nov 21, 2019
8.200
8.200
8.200
8.200
484
+0.00(+0.00%)
Nov 20, 2019
8.200
8.200
8.200
8.200
479
+0.21(+2.63%)
Nov 19, 2019
7.900
8.039
7.900
7.990
1,440
+0.01(+0.18%)
Nov 18, 2019
7.860
8.005
7.860
7.976
3,440
-0.01(-0.18%)
Nov 15, 2019
7.990
7.990
7.990
7.990
500
+0.02(+0.25%)
Nov 14, 2019
8.180
8.200
7.750
7.970
1,133
-0.23(-2.80%)
Nov 13, 2019
8.200
8.200
8.200
8.200
265
+0.01(+0.12%)
Nov 12, 2019
8.190
8.190
8.190
8.190
415
-0.01(-0.12%)
Nov 11, 2019
8.210
8.210
8.200
8.200
904
+0.00(+0.00%)
Nov 08, 2019
7.730
8.200
7.730
8.200
400
+0.70(+9.33%)
Nov 07, 2019
7.315
7.500
7.315
7.500
1,695
-0.62(-7.64%)
Nov 06, 2019
8.120
8.120
8.120
8.120
281
+0.01(+0.12%)
Nov 05, 2019
8.070
8.111
8.070
8.111
3,979
-0.02(-0.24%)
Nov 04, 2019
8.130
8.130
8.130
198
+0.00(+0.00%)
Nov 01, 2019
7.530
8.130
7.354
8.130
1,200
-0.22(-2.61%)
Oct 31, 2019
8.348
8.348
8.348
1
+0.00(+0.00%)
Oct 30, 2019
8.348
8.348
8.348
627
+0.00(+0.00%)
Oct 29, 2019
8.348
8.348
8.348
26
+0.00(+0.00%)
Oct 28, 2019
8.348
8.348
8.348
8.348
633
+0.03(+0.42%)
Oct 25, 2019
8.190
8.314
8.000
8.314
2,800
-0.38(-4.33%)
Oct 24, 2019
7.750
8.690
7.750
8.690
3,458
+0.54(+6.63%)
Oct 23, 2019
8.070
8.150
8.070
8.150
601
+0.41(+5.35%)
Oct 22, 2019
7.736
7.736
7.736
7.736
395
-0.34(-4.25%)
Oct 21, 2019
8.079
8.079
8.079
8.079
181
-0.05(-0.62%)
Oct 18, 2019
8.130
8.130
8.130
8.130
500
-0.13(-1.61%)
Oct 17, 2019
8.263
8.263
8.263
31
+0.00(+0.00%)
Oct 16, 2019
8.030
8.300
8.030
8.263
881
+0.52(+6.76%)
Oct 15, 2019
7.740
7.740
7.740
11
+0.00(+0.00%)
Oct 14, 2019
8.000
8.000
7.740
7.740
1,189
-0.46(-5.61%)
Oct 11, 2019
8.320
8.500
8.200
8.200
1,800
-0.30(-3.53%)
Oct 10, 2019
8.072
8.500
8.054
8.500
1,621
+0.14(+1.74%)
Oct 09, 2019
8.053
8.453
8.053
8.355
5,941
+0.16(+1.89%)
Oct 08, 2019
8.000
8.200
7.953
8.200
6,021
+0.20(+2.50%)
Oct 07, 2019
8.000
8.100
8.000
8.000
1,960
+0.00(+0.00%)
Oct 04, 2019
7.763
8.000
7.763
8.000
5,000
+0.01(+0.13%)
Oct 03, 2019
7.990
7.990
7.990
7.990
915
+0.00(+0.00%)
Oct 02, 2019
7.700
7.990
7.700
7.990
617
+0.00(+0.00%)
Oct 01, 2019
7.700
7.990
7.700
7.990
535
-0.01(-0.12%)
Sep 30, 2019
7.748
8.000
7.748
8.000
627
+0.00(+0.00%)
Sep 27, 2019
8.000
8.000
8.000
8.000
100
+0.40(+5.26%)
Sep 26, 2019
7.600
7.600
7.600
177
+0.00(+0.00%)
Sep 25, 2019
7.600
7.600
7.600
7.600
168
+0.00(+0.00%)
Sep 24, 2019
7.600
7.600
7.600
7.600
279
+0.00(+0.00%)
Sep 23, 2019
7.400
7.600
7.400
7.600
710
-0.10(-1.30%)
Sep 20, 2019
7.700
7.700
7.700
156
+0.00(+0.00%)
Sep 19, 2019
7.700
7.700
7.700
88
+0.00(+0.00%)
Sep 18, 2019
7.700
7.700
7.700
94
+0.00(+0.00%)
Sep 17, 2019
7.700
7.700
7.700
39
+0.00(+0.00%)
Sep 16, 2019
7.760
8.000
7.700
7.700
729
+0.30(+4.05%)
Sep 13, 2019
7.365
7.500
7.066
7.400
8,800
-0.50(-6.33%)
Sep 12, 2019
7.860
7.900
7.860
7.900
452
+0.28(+3.67%)
Sep 11, 2019
7.620
7.620
7.620
7.620
240
-0.07(-0.91%)
Sep 10, 2019
7.500
7.700
7.500
7.690
1,884
-0.13(-1.66%)
Sep 09, 2019
7.832
7.832
7.820
7.820
1,381
-0.05(-0.60%)
Sep 06, 2019
7.872
7.872
7.867
7.867
800
-0.03(-0.41%)
Sep 05, 2019
8.500
8.543
7.900
7.900
4,628
-0.38(-4.59%)
Sep 04, 2019
8.280
8.500
8.160
8.280
3,715
+0.44(+5.63%)
Sep 03, 2019
7.839
7.839
7.839
7.839
224
+0.10(+1.30%)
Aug 30, 2019
7.923
8.259
7.625
7.739
1,700
+0.17(+2.19%)
Aug 29, 2019
7.573
7.573
7.573
7.573
170
+0.02(+0.30%)
Aug 28, 2019
7.550
7.550
7.550
37
+0.00(+0.00%)
Aug 27, 2019
7.550
7.550
7.550
7.550
104
+0.09(+1.21%)
Aug 26, 2019
7.266
8.215
7.112
7.460
7,831
-0.04(-0.53%)
Aug 23, 2019
7.613
7.749
7.450
7.500
3,300
+0.05(+0.67%)
Aug 22, 2019
7.450
7.600
7.450
7.450
3,220
-0.01(-0.13%)
Aug 21, 2019
7.460
7.460
7.460
81
+0.00(+0.00%)
Aug 20, 2019
7.460
7.460
7.460
42
+0.00(+0.00%)
Aug 19, 2019
7.460
7.460
7.460
7.460
425
+0.30(+4.19%)
Aug 16, 2019
7.160
7.160
7.160
82
+0.00(+0.00%)
Aug 15, 2019
7.040
7.160
7.030
7.160
487
+0.14(+1.99%)
Aug 14, 2019
7.020
7.280
7.020
7.020
6,613
+0.12(+1.74%)
Aug 13, 2019
6.980
7.357
6.550
6.900
4,119
-0.71(-9.33%)
Aug 12, 2019
6.520
7.610
6.520
7.610
2,535
+0.51(+7.18%)
Aug 09, 2019
7.110
7.455
6.885
7.100
4,000
-0.39(-5.15%)
Aug 08, 2019
8.210
8.210
7.474
7.486
8,331
-0.31(-4.03%)
Aug 07, 2019
7.585
7.940
7.505
7.800
5,207
-0.09(-1.14%)
Aug 06, 2019
7.890
7.890
7.890
7.890
372
+0.13(+1.74%)
Aug 05, 2019
7.712
7.890
7.712
7.755
2,349
-0.33(-4.08%)
Aug 02, 2019
7.835
8.085
7.835
8.085
200
+0.37(+4.86%)
Aug 01, 2019
7.860
7.860
7.710
7.710
251
-0.14(-1.80%)
Jul 31, 2019
7.720
7.851
7.720
7.851
573
-0.55(-6.53%)
Jul 30, 2019
8.400
8.400
8.400
8.400
207
-0.10(-1.18%)
Jul 29, 2019
8.470
8.500
8.470
8.500
956
+0.28(+3.45%)
Jul 26, 2019
8.216
8.216
8.216
8.216
700
+0.02(+0.20%)
Jul 25, 2019
8.200
8.200
8.200
8.200
669
-0.11(-1.26%)
Jul 24, 2019
8.250
8.660
8.200
8.305
2,652
-0.06(-0.78%)
Jul 23, 2019
7.985
8.370
7.985
8.370
1,982
+0.13(+1.58%)
Jul 22, 2019
7.870
8.240
7.870
8.240
5,274
+0.52(+6.68%)
Jul 19, 2019
7.724
7.724
7.724
2
+0.00(+0.00%)
Jul 18, 2019
7.724
7.724
7.724
7.724
115
-0.20(-2.48%)
Jul 17, 2019
7.920
7.920
7.500
7.920
2,704
-0.22(-2.76%)
Jul 16, 2019
8.050
8.144
8.050
8.144
1,695
+0.07(+0.92%)
Jul 15, 2019
8.090
8.100
8.010
8.070
1,080
-0.07(-0.89%)
Jul 12, 2019
8.065
8.143
8.050
8.143
1,400
+0.56(+7.42%)
Jul 11, 2019
7.500
7.580
7.500
7.580
392
-0.47(-5.86%)
Jul 10, 2019
8.052
8.052
8.052
78
+0.00(+0.00%)
Jul 09, 2019
7.920
8.052
7.550
8.052
2,398
+0.51(+6.79%)
Jul 08, 2019
7.750
7.750
7.190
7.540
5,311
-0.54(-6.68%)
Jul 05, 2019
8.080
8.194
7.700
8.080
5,900
+0.39(+5.13%)
Jul 03, 2019
7.730
7.730
7.686
7.686
300
+0.57(+7.95%)
Jul 02, 2019
7.120
7.120
7.120
7.120
235
+0.05(+0.71%)
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.