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
Exp Realty International
(NQ:
EXPI
)
12.87
+0.04 (+0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2019
5.116
5.477
5.116
5.357
4,575,906
+0.23(+4.51%)
Jun 27, 2019
4.967
5.184
4.962
5.126
357,971
+0.19(+3.90%)
Jun 26, 2019
5.194
5.271
4.910
4.934
410,514
-0.25(-4.83%)
Jun 25, 2019
5.502
5.530
5.116
5.184
389,403
-0.18(-3.32%)
Jun 24, 2019
5.348
5.424
5.174
5.362
410,919
-0.01(-0.18%)
Jun 21, 2019
5.463
5.463
5.304
5.372
275,073
-0.15(-2.70%)
Jun 20, 2019
5.372
5.530
5.141
5.521
414,893
+0.13(+2.41%)
Jun 19, 2019
5.203
5.439
5.172
5.391
381,540
+0.19(+3.61%)
Jun 18, 2019
5.088
5.285
5.031
5.203
385,641
+0.15(+2.95%)
Jun 17, 2019
4.953
5.174
4.953
5.054
331,862
+0.06(+1.25%)
Jun 14, 2019
5.174
5.227
4.950
4.991
297,304
-0.20(-3.89%)
Jun 13, 2019
5.054
5.258
5.049
5.194
294,835
+0.16(+3.25%)
Jun 12, 2019
5.059
5.150
4.996
5.030
302,780
-0.05(-1.04%)
Jun 11, 2019
5.376
5.429
4.910
5.083
431,234
-0.30(-5.63%)
Jun 10, 2019
5.699
5.699
5.304
5.386
708,177
-0.23(-4.11%)
Jun 07, 2019
5.449
5.617
5.391
5.617
352,983
+0.30(+5.71%)
Jun 06, 2019
5.511
5.712
5.275
5.314
567,111
-0.08(-1.43%)
Jun 05, 2019
4.866
5.415
4.770
5.391
622,942
+0.52(+10.78%)
Jun 04, 2019
4.852
4.910
4.751
4.866
558,850
+0.02(+0.50%)
Jun 03, 2019
4.910
4.972
4.813
4.842
478,187
-0.07(-1.37%)
May 31, 2019
4.857
4.977
4.847
4.910
409,494
+0.01(+0.20%)
May 30, 2019
4.987
5.059
4.847
4.900
264,635
-0.10(-1.93%)
May 29, 2019
5.088
5.213
4.900
4.996
362,895
-0.14(-2.72%)
May 28, 2019
5.295
5.360
5.025
5.136
2,063,213
-0.19(-3.61%)
May 24, 2019
5.747
5.810
5.213
5.328
404,508
-0.44(-7.67%)
May 23, 2019
5.877
5.997
5.622
5.771
575,778
-0.17(-2.92%)
May 22, 2019
5.992
6.041
5.827
5.944
479,004
-0.07(-1.20%)
May 21, 2019
5.684
6.021
5.684
6.017
751,512
+0.33(+5.84%)
May 20, 2019
5.453
5.728
5.387
5.684
624,627
+0.21(+3.87%)
May 17, 2019
5.391
5.487
5.227
5.473
693,086
+0.03(+0.62%)
May 16, 2019
5.189
5.487
5.189
5.439
606,005
+0.21(+3.96%)
May 15, 2019
5.213
5.362
5.064
5.232
488,445
-0.00(-0.09%)
May 14, 2019
4.938
5.290
4.938
5.237
712,380
+0.32(+6.46%)
May 13, 2019
4.635
4.934
4.629
4.919
348,358
+0.13(+2.71%)
May 10, 2019
4.520
4.861
4.520
4.789
315,379
+0.21(+4.63%)
May 09, 2019
4.727
4.770
4.457
4.577
431,724
-0.10(-2.06%)
May 08, 2019
4.727
4.865
4.645
4.674
158,632
-0.10(-2.02%)
May 07, 2019
4.808
4.982
4.674
4.770
416,946
-0.04(-0.90%)
May 06, 2019
4.910
4.953
4.780
4.813
401,717
-0.24(-4.76%)
May 03, 2019
5.054
5.179
5.030
5.054
149,794
+0.03(+0.67%)
May 02, 2019
5.107
5.246
5.015
5.020
424,862
-0.23(-4.31%)
May 01, 2019
5.174
5.285
4.982
5.246
176,232
+0.00(+0.00%)
Apr 30, 2019
4.953
5.246
4.910
5.246
323,810
+0.29(+5.83%)
Apr 29, 2019
4.929
5.001
4.861
4.958
212,467
+0.11(+2.18%)
Apr 26, 2019
4.953
4.953
4.751
4.852
248,480
-0.01(-0.20%)
Apr 25, 2019
4.929
4.982
4.741
4.861
178,384
-0.06(-1.17%)
Apr 24, 2019
4.982
4.982
4.818
4.919
126,197
-0.06(-1.16%)
Apr 23, 2019
5.054
5.054
4.895
4.977
127,221
-0.03(-0.58%)
Apr 22, 2019
4.900
5.011
4.818
5.006
100,399
+0.11(+2.16%)
Apr 18, 2019
4.789
4.972
4.717
4.900
119,669
+0.12(+2.52%)
Apr 17, 2019
4.751
5.001
4.707
4.780
260,732
+0.05(+1.12%)
Apr 16, 2019
4.597
4.775
4.597
4.727
199,596
+0.12(+2.61%)
Apr 15, 2019
4.813
4.849
4.575
4.606
220,374
-0.17(-3.63%)
Apr 12, 2019
4.934
4.950
4.780
4.780
162,052
-0.15(-3.12%)
Apr 11, 2019
4.784
4.934
4.784
4.934
295,043
+0.12(+2.40%)
Apr 10, 2019
4.837
4.958
4.789
4.818
109,595
+0.00(+0.10%)
Apr 09, 2019
4.852
4.943
4.813
4.813
119,497
-0.05(-0.99%)
Apr 08, 2019
4.914
4.991
4.833
4.861
182,338
-0.12(-2.32%)
Apr 05, 2019
4.885
5.097
4.885
4.977
130,888
+0.11(+2.27%)
Apr 04, 2019
5.054
5.088
4.866
4.866
253,240
-0.18(-3.62%)
Apr 03, 2019
5.131
5.218
5.006
5.049
108,666
-0.09(-1.69%)
Apr 02, 2019
5.126
5.203
5.015
5.136
131,210
-0.03(-0.65%)
Apr 01, 2019
5.271
5.323
5.039
5.169
142,140
-0.06(-1.20%)
Mar 29, 2019
5.179
5.295
5.011
5.232
228,951
-0.08(-1.54%)
Mar 28, 2019
5.150
5.343
5.136
5.314
192,186
+0.18(+3.47%)
Mar 27, 2019
5.121
5.150
5.015
5.136
163,990
+0.00(+0.09%)
Mar 26, 2019
5.049
5.150
4.934
5.131
195,971
-0.05(-0.93%)
Mar 25, 2019
5.088
5.261
5.083
5.179
212,758
-0.00(-0.09%)
Mar 22, 2019
5.535
5.535
5.145
5.184
342,387
-0.34(-6.18%)
Mar 21, 2019
5.396
5.632
5.396
5.526
274,035
+0.11(+2.04%)
Mar 20, 2019
5.218
5.415
5.073
5.415
282,524
+0.17(+3.21%)
Mar 19, 2019
5.203
5.295
5.001
5.246
304,812
+0.13(+2.44%)
Mar 18, 2019
5.044
5.221
4.835
5.121
351,329
+0.19(+3.80%)
Mar 15, 2019
4.770
4.953
4.743
4.934
388,302
+0.20(+4.27%)
Mar 14, 2019
4.813
4.813
4.693
4.731
191,866
-0.07(-1.40%)
Mar 13, 2019
4.813
4.833
4.712
4.799
174,798
-0.01(-0.30%)
Mar 12, 2019
4.813
4.962
4.707
4.813
185,250
+0.05(+1.01%)
Mar 11, 2019
4.731
4.919
4.731
4.765
153,378
+0.00(+0.10%)
Mar 08, 2019
4.813
4.900
4.707
4.760
180,127
-0.13(-2.56%)
Mar 07, 2019
5.165
5.174
4.857
4.885
253,205
-0.21(-4.15%)
Mar 06, 2019
5.246
5.307
5.054
5.097
176,070
-0.15(-2.93%)
Mar 05, 2019
5.256
5.391
5.227
5.251
148,859
-0.03(-0.64%)
Mar 04, 2019
5.463
5.463
5.174
5.285
263,287
-0.15(-2.75%)
Mar 01, 2019
5.449
5.579
5.391
5.434
197,787
+0.02(+0.36%)
Feb 28, 2019
5.391
5.468
5.352
5.415
137,750
+0.02(+0.45%)
Feb 27, 2019
5.434
5.530
5.367
5.391
215,180
-0.08(-1.50%)
Feb 26, 2019
5.415
5.535
5.362
5.473
148,311
+0.02(+0.44%)
Feb 25, 2019
5.545
5.591
5.345
5.449
396,688
-0.09(-1.65%)
Feb 22, 2019
5.463
5.579
5.425
5.540
232,690
+0.07(+1.32%)
Feb 21, 2019
5.463
5.582
5.391
5.468
243,232
-0.04(-0.70%)
Feb 20, 2019
5.386
5.506
5.314
5.506
143,296
+0.13(+2.33%)
Feb 19, 2019
5.295
5.492
5.295
5.381
244,406
+0.04(+0.81%)
Feb 15, 2019
5.295
5.434
5.295
5.338
356,723
+0.07(+1.28%)
Feb 14, 2019
5.227
5.357
5.179
5.271
203,045
+0.04(+0.83%)
Feb 13, 2019
5.150
5.295
5.126
5.227
126,660
+0.08(+1.50%)
Feb 12, 2019
5.256
5.256
5.078
5.150
107,179
-0.04(-0.83%)
Feb 11, 2019
5.165
5.295
5.126
5.194
218,112
+0.01(+0.19%)
Feb 08, 2019
5.203
5.242
5.107
5.184
228,951
-0.05(-0.92%)
Feb 07, 2019
5.237
5.295
5.218
5.232
161,314
-0.03(-0.64%)
Feb 06, 2019
5.198
5.343
5.198
5.266
71,078
+0.01(+0.18%)
Feb 05, 2019
5.242
5.405
5.222
5.256
233,719
+0.01(+0.28%)
Feb 04, 2019
5.314
5.415
5.150
5.242
321,894
-0.03(-0.55%)
Feb 01, 2019
5.299
5.367
5.237
5.271
191,554
+0.00(+0.09%)
Jan 31, 2019
5.295
5.400
5.179
5.266
360,265
-0.02(-0.46%)
Jan 30, 2019
5.102
5.328
5.068
5.290
451,696
+0.23(+4.47%)
Jan 29, 2019
4.905
5.092
4.857
5.064
206,216
+0.19(+3.95%)
Jan 28, 2019
4.972
4.972
4.813
4.871
285,353
-0.15(-2.97%)
Jan 25, 2019
4.914
5.054
4.876
5.020
151,664
+0.11(+2.15%)
Jan 24, 2019
4.626
4.962
4.549
4.914
282,891
+0.32(+6.91%)
Jan 23, 2019
4.885
5.044
4.563
4.597
330,425
-0.30(-6.19%)
Jan 22, 2019
5.001
5.150
4.847
4.900
216,745
-0.13(-2.58%)
Jan 18, 2019
5.155
5.198
4.885
5.030
311,847
-0.15(-2.88%)
Jan 17, 2019
4.934
5.189
4.891
5.179
459,838
+0.26(+5.39%)
Jan 16, 2019
4.808
5.030
4.755
4.914
392,512
+0.14(+2.92%)
Jan 15, 2019
4.510
4.934
4.390
4.775
214,636
+0.28(+6.32%)
Jan 14, 2019
4.765
5.030
4.284
4.491
909,224
-0.27(-5.76%)
Jan 11, 2019
4.284
4.808
4.106
4.765
1,016,983
+0.49(+11.49%)
Jan 10, 2019
4.188
4.377
3.860
4.274
1,100,741
+0.04(+0.91%)
Jan 09, 2019
3.764
4.260
3.706
4.236
1,338,421
+0.53(+14.29%)
Jan 08, 2019
3.466
3.788
3.466
3.706
1,157,668
+0.21(+6.06%)
Jan 07, 2019
3.490
3.745
3.427
3.494
610,613
+0.03(+0.97%)
Jan 04, 2019
3.490
3.610
3.398
3.461
430,270
-0.00(-0.14%)
Jan 03, 2019
3.451
3.497
3.369
3.466
312,372
+0.01(+0.42%)
Jan 02, 2019
3.389
3.540
3.388
3.451
295,442
+0.04(+1.27%)
Dec 31, 2018
3.446
3.494
3.369
3.408
270,087
-0.08(-2.34%)
Dec 28, 2018
3.441
3.576
3.321
3.490
458,525
+0.08(+2.40%)
Dec 27, 2018
3.369
3.608
3.278
3.408
329,988
+0.00(+0.00%)
Dec 26, 2018
3.379
3.509
3.182
3.408
702,427
+0.06(+1.87%)
Dec 24, 2018
3.716
3.759
3.302
3.345
452,916
-0.42(-11.13%)
Dec 21, 2018
3.875
3.913
3.730
3.764
511,712
-0.11(-2.86%)
Dec 20, 2018
4.009
4.057
3.706
3.875
407,229
-0.17(-4.17%)
Dec 19, 2018
4.279
4.394
3.952
4.043
222,334
-0.20(-4.76%)
Dec 18, 2018
4.327
4.452
3.855
4.245
641,861
-0.08(-1.78%)
Dec 17, 2018
4.587
4.813
4.260
4.322
244,441
-0.16(-3.65%)
Dec 14, 2018
4.592
4.722
4.394
4.486
216,693
-0.12(-2.51%)
Dec 13, 2018
4.895
4.914
4.601
4.601
359,255
-0.33(-6.73%)
Dec 12, 2018
5.184
5.194
4.813
4.934
157,872
-0.20(-3.85%)
Dec 11, 2018
4.890
5.150
4.799
5.131
334,682
+0.29(+6.07%)
Dec 10, 2018
4.573
4.934
4.573
4.837
319,974
+0.21(+4.58%)
Dec 07, 2018
4.813
4.905
4.476
4.626
325,143
-0.20(-4.09%)
Dec 06, 2018
4.818
4.852
4.707
4.823
423,356
-0.05(-0.99%)
Dec 04, 2018
5.227
5.283
4.794
4.871
314,755
-0.40(-7.58%)
Dec 03, 2018
5.251
5.461
5.222
5.271
227,438
+0.05(+0.92%)
Nov 30, 2018
5.261
5.295
4.958
5.222
587,128
+0.09(+1.78%)
Nov 29, 2018
5.054
5.150
4.948
5.131
210,998
+0.19(+3.80%)
Nov 28, 2018
4.910
5.020
4.703
4.943
312,252
+0.12(+2.49%)
Nov 27, 2018
5.102
5.208
4.808
4.823
333,092
-0.31(-6.00%)
Nov 26, 2018
5.391
5.502
5.068
5.131
306,588
-0.24(-4.48%)
Nov 23, 2018
5.295
5.482
5.295
5.372
38,435
+0.00(+0.09%)
Nov 21, 2018
5.367
5.367
5.367
0
+0.37(+7.31%)
Nov 20, 2018
5.256
5.323
4.736
5.001
379,684
-0.27(-5.11%)
Nov 19, 2018
5.733
5.775
5.208
5.271
127,061
-0.38(-6.73%)
Nov 16, 2018
5.526
5.790
5.425
5.651
392,458
+0.14(+2.53%)
Nov 15, 2018
5.362
5.607
5.362
5.511
123,820
+0.11(+1.96%)
Nov 14, 2018
5.915
6.002
5.213
5.405
385,344
-0.45(-7.72%)
Nov 13, 2018
5.632
6.132
5.299
5.858
852,541
+0.16(+2.79%)
Nov 12, 2018
5.733
5.737
5.603
5.699
178,187
+0.04(+0.77%)
Nov 09, 2018
5.559
5.675
5.439
5.656
198,410
+0.12(+2.17%)
Nov 08, 2018
5.944
5.997
5.492
5.535
314,595
-0.35(-5.97%)
Nov 07, 2018
5.867
6.032
5.776
5.887
278,075
+0.02(+0.33%)
Nov 06, 2018
5.723
6.205
5.680
5.867
672,414
+0.17(+3.04%)
Nov 05, 2018
5.617
6.017
5.588
5.694
322,661
+0.09(+1.55%)
Nov 02, 2018
5.660
5.834
5.581
5.607
325,974
+0.00(+0.00%)
Nov 01, 2018
5.092
5.766
4.929
5.607
412,542
+0.60(+12.02%)
Oct 31, 2018
4.881
5.102
4.823
5.006
903,002
+0.19(+4.00%)
Oct 30, 2018
4.833
5.005
4.601
4.813
617,569
+0.00(+0.00%)
Oct 29, 2018
5.126
5.261
4.765
4.813
451,301
-0.31(-6.10%)
Oct 26, 2018
5.391
5.391
5.025
5.126
469,329
-0.26(-4.91%)
Oct 25, 2018
5.651
5.757
5.304
5.391
524,761
-0.34(-5.96%)
Oct 24, 2018
5.848
6.060
5.612
5.733
371,499
-0.09(-1.57%)
Oct 23, 2018
5.915
5.997
5.733
5.824
247,319
-0.19(-3.20%)
Oct 22, 2018
5.891
6.137
5.872
6.017
164,832
+0.16(+2.80%)
Oct 19, 2018
5.834
6.151
5.660
5.853
478,886
+0.02(+0.33%)
Oct 18, 2018
6.084
6.151
5.800
5.834
474,016
-0.34(-5.53%)
Oct 17, 2018
6.546
6.708
5.930
6.175
778,502
-0.30(-4.68%)
Oct 16, 2018
5.968
6.686
5.728
6.479
858,007
+0.65(+11.24%)
Oct 15, 2018
6.147
6.346
5.771
5.824
513,234
-0.32(-5.25%)
Oct 12, 2018
6.517
6.734
6.089
6.147
502,778
-0.25(-3.84%)
Oct 11, 2018
6.806
6.859
6.060
6.392
899,327
-0.39(-5.82%)
Oct 10, 2018
7.100
7.100
6.748
6.787
548,408
-0.31(-4.41%)
Oct 09, 2018
7.388
7.576
6.989
7.100
613,412
-0.27(-3.66%)
Oct 08, 2018
7.446
7.766
7.220
7.369
444,946
-0.04(-0.52%)
Oct 05, 2018
7.749
7.932
7.225
7.408
443,151
-0.34(-4.41%)
Oct 04, 2018
7.692
8.003
7.665
7.749
349,453
+0.05(+0.62%)
Oct 03, 2018
8.067
8.275
7.557
7.701
513,546
-0.41(-5.04%)
Oct 02, 2018
7.711
8.303
7.709
8.110
294,707
+0.47(+6.18%)
Oct 01, 2018
8.856
8.871
7.461
7.639
689,974
-1.21(-13.70%)
Sep 28, 2018
8.808
8.982
8.803
8.852
264,270
+0.00(+0.00%)
Sep 27, 2018
8.717
8.905
8.717
8.852
101,106
+0.12(+1.38%)
Sep 26, 2018
8.784
8.972
8.717
8.731
91,622
-0.12(-1.36%)
Sep 25, 2018
8.823
8.982
8.746
8.852
227,955
+0.00(+0.00%)
Sep 24, 2018
9.136
9.266
8.678
8.852
592,154
-0.35(-3.77%)
Sep 21, 2018
9.102
9.492
8.900
9.198
3,253,308
+0.02(+0.26%)
Sep 20, 2018
8.982
9.314
8.818
9.174
908,144
+0.26(+2.92%)
Sep 19, 2018
8.746
9.140
8.548
8.914
908,693
+0.26(+3.06%)
Sep 18, 2018
8.505
8.673
8.130
8.649
664,502
+0.10(+1.13%)
Sep 17, 2018
8.399
8.664
8.361
8.553
758,721
+0.19(+2.30%)
Sep 14, 2018
8.221
8.423
8.118
8.361
417,389
+0.14(+1.70%)
Sep 13, 2018
7.894
8.255
7.894
8.221
461,178
+0.32(+4.02%)
Sep 12, 2018
7.764
8.048
7.610
7.903
367,807
+0.13(+1.61%)
Sep 11, 2018
7.773
8.544
7.548
7.778
1,329,562
+0.00(+0.06%)
Sep 10, 2018
7.518
7.899
7.506
7.773
726,406
+0.36(+4.80%)
Sep 07, 2018
7.465
7.595
7.379
7.417
206,097
-0.05(-0.64%)
Sep 06, 2018
7.663
7.663
7.451
7.465
172,020
-0.20(-2.64%)
Sep 05, 2018
7.485
7.696
7.398
7.668
211,133
+0.15(+2.05%)
Sep 04, 2018
7.797
7.797
7.475
7.513
360,824
-0.29(-3.76%)
Aug 31, 2018
7.807
7.807
7.807
0
+0.13(+1.63%)
Aug 30, 2018
7.518
7.749
7.460
7.682
290,765
+0.23(+3.10%)
Aug 29, 2018
7.615
7.672
7.340
7.451
117,315
-0.05(-0.64%)
Aug 28, 2018
7.817
7.822
7.388
7.499
228,113
-0.24(-3.11%)
Aug 27, 2018
7.653
7.745
7.581
7.740
191,735
+0.11(+1.45%)
Aug 24, 2018
7.788
8.045
7.287
7.629
615,591
-0.06(-0.81%)
Aug 23, 2018
7.668
7.846
7.461
7.692
505,425
+0.01(+0.19%)
Aug 22, 2018
7.489
7.990
7.435
7.677
412,876
+0.14(+1.92%)
Aug 21, 2018
7.581
7.605
7.485
7.533
220,771
-0.07(-0.95%)
Aug 20, 2018
7.605
7.701
7.528
7.605
338,951
-0.05(-0.63%)
Aug 17, 2018
8.154
8.154
7.513
7.653
176,595
-0.19(-2.39%)
Aug 16, 2018
7.701
7.942
7.268
7.841
373,996
+0.12(+1.50%)
Aug 15, 2018
8.183
8.183
7.706
7.725
246,695
-0.46(-5.59%)
Aug 14, 2018
8.183
8.226
7.952
8.183
322,081
-0.03(-0.41%)
Aug 13, 2018
8.640
8.664
7.461
8.216
506,632
+0.00(+0.06%)
Aug 10, 2018
8.014
8.264
7.968
8.211
414,896
+0.20(+2.46%)
Aug 09, 2018
7.841
8.024
7.749
8.014
296,921
+0.25(+3.22%)
Aug 08, 2018
7.701
7.783
7.600
7.764
265,745
+0.11(+1.45%)
Aug 07, 2018
7.302
7.653
7.302
7.653
264,220
+0.43(+6.00%)
Aug 06, 2018
6.979
7.244
6.979
7.220
355,287
+0.27(+3.88%)
Aug 03, 2018
6.907
6.950
6.739
6.950
124,240
+0.04(+0.63%)
Aug 02, 2018
6.883
6.974
6.536
6.907
135,991
+0.02(+0.35%)
Aug 01, 2018
6.637
6.964
6.637
6.883
199,964
+0.06(+0.92%)
Jul 31, 2018
7.220
7.220
6.599
6.820
253,979
+0.41(+6.46%)
Jul 30, 2018
7.075
7.075
6.368
6.406
263,956
-0.69(-9.76%)
Jul 27, 2018
7.104
7.205
7.023
7.100
158,105
+0.08(+1.10%)
Jul 26, 2018
7.003
7.071
6.811
7.023
242,118
+0.02(+0.28%)
Jul 25, 2018
6.873
7.100
6.714
7.003
176,034
+0.13(+1.89%)
Jul 24, 2018
7.075
7.172
6.714
6.873
351,178
-0.17(-2.46%)
Jul 23, 2018
6.686
7.196
6.686
7.047
336,884
+0.36(+5.40%)
Jul 20, 2018
6.305
6.734
6.228
6.686
321,607
+0.38(+6.03%)
Jul 19, 2018
5.872
6.541
5.831
6.305
346,104
+0.46(+7.82%)
Jul 18, 2018
5.391
5.860
5.352
5.848
175,885
+0.48(+8.97%)
Jul 17, 2018
5.376
5.391
5.338
5.367
62,901
+0.00(+0.09%)
Jul 16, 2018
5.367
5.383
5.333
5.362
62,024
+0.01(+0.21%)
Jul 13, 2018
5.333
5.391
5.333
5.351
57,268
+0.00(+0.06%)
Jul 12, 2018
5.348
5.415
5.252
5.348
65,529
+0.10(+1.93%)
Jul 11, 2018
5.352
5.456
5.246
5.246
96,527
-0.04(-0.73%)
Jul 10, 2018
5.251
5.375
5.246
5.285
79,532
+0.04(+0.73%)
Jul 09, 2018
5.299
5.299
5.242
5.246
205,256
-0.03(-0.64%)
Jul 06, 2018
5.550
5.656
5.246
5.280
202,677
-0.26(-4.77%)
Jul 05, 2018
5.680
5.689
5.535
5.545
52,340
-0.13(-2.21%)
Jul 03, 2018
5.670
5.670
5.670
0
+0.12(+2.17%)
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.