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
Retractable Technologies
(NY:
RVP
)
1.090
-0.006 (-0.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
6.850
7.020
6.720
7.020
370,350
+0.19(+2.78%)
Jun 29, 2020
6.610
7.010
6.520
6.830
305,831
+0.31(+4.75%)
Jun 26, 2020
7.050
7.100
6.370
6.520
2,094,400
-0.62(-8.68%)
Jun 25, 2020
7.530
7.530
6.940
7.140
473,211
-0.10(-1.38%)
Jun 24, 2020
6.260
7.370
5.960
7.240
817,520
+0.89(+14.02%)
Jun 23, 2020
6.420
6.690
6.250
6.350
481,668
+0.11(+1.76%)
Jun 22, 2020
7.550
7.700
5.910
6.240
1,143,561
-1.14(-15.45%)
Jun 19, 2020
7.460
7.950
7.235
7.380
728,700
+0.18(+2.50%)
Jun 18, 2020
6.890
7.330
6.820
7.200
418,438
+0.30(+4.35%)
Jun 17, 2020
6.950
6.980
6.770
6.900
307,568
+0.21(+3.14%)
Jun 16, 2020
6.700
6.800
6.510
6.690
236,222
+0.17(+2.61%)
Jun 15, 2020
5.880
6.540
5.880
6.520
333,787
+0.15(+2.35%)
Jun 12, 2020
6.130
6.400
6.000
6.370
328,200
+0.44(+7.42%)
Jun 11, 2020
6.500
6.530
5.850
5.930
532,939
-0.51(-7.92%)
Jun 10, 2020
6.100
6.840
6.100
6.440
868,583
+0.39(+6.45%)
Jun 09, 2020
6.010
6.150
5.945
6.050
236,596
+0.08(+1.34%)
Jun 08, 2020
6.070
6.190
5.950
5.970
382,059
+0.05(+0.84%)
Jun 05, 2020
6.260
6.300
5.860
5.920
300,000
-0.06(-1.00%)
Jun 04, 2020
6.050
6.355
5.880
5.980
388,138
+0.08(+1.36%)
Jun 03, 2020
5.900
6.240
5.850
5.900
391,194
+0.05(+0.85%)
Jun 02, 2020
6.020
6.400
5.850
5.850
627,786
-0.04(-0.68%)
Jun 01, 2020
5.500
6.130
5.350
5.890
723,693
+0.45(+8.27%)
May 29, 2020
5.450
5.500
5.290
5.440
112,300
-0.01(-0.18%)
May 28, 2020
5.660
5.740
5.390
5.450
289,678
-0.21(-3.71%)
May 27, 2020
5.780
5.780
5.110
5.660
319,961
+0.15(+2.72%)
May 26, 2020
5.560
5.950
5.460
5.510
561,046
+0.11(+2.04%)
May 22, 2020
4.780
5.450
4.780
5.400
737,900
+0.64(+13.45%)
May 21, 2020
4.980
4.990
4.550
4.760
316,706
-0.23(-4.61%)
May 20, 2020
5.000
5.200
4.950
4.990
352,686
-0.19(-3.67%)
May 19, 2020
5.090
5.270
5.050
5.180
178,465
+0.17(+3.39%)
May 18, 2020
5.300
5.450
4.960
5.010
445,265
-0.10(-1.96%)
May 15, 2020
4.960
5.340
4.800
5.110
711,900
+0.04(+0.79%)
May 14, 2020
4.180
5.180
4.180
5.070
835,614
+0.77(+17.91%)
May 13, 2020
5.000
5.239
4.100
4.300
1,065,225
-0.87(-16.83%)
May 12, 2020
5.850
5.850
5.050
5.170
674,115
-0.27(-4.96%)
May 11, 2020
5.230
6.090
5.230
5.440
1,390,595
+0.21(+4.02%)
May 08, 2020
4.790
5.340
4.690
5.230
569,300
+0.68(+14.95%)
May 07, 2020
4.960
5.090
4.530
4.550
681,622
-0.29(-5.99%)
May 06, 2020
4.400
5.230
4.330
4.840
1,580,561
+0.31(+6.84%)
May 05, 2020
4.150
4.820
4.130
4.530
4,213,899
-0.42(-8.48%)
May 04, 2020
3.000
4.980
2.950
4.950
18,193,232
+2.03(+69.52%)
May 01, 2020
2.960
3.010
2.820
2.920
141,900
-0.14(-4.58%)
Apr 30, 2020
2.960
3.150
2.920
3.060
236,415
+0.11(+3.73%)
Apr 29, 2020
2.790
3.000
2.780
2.950
229,443
+0.18(+6.50%)
Apr 28, 2020
3.180
3.210
2.710
2.770
857,000
-0.32(-10.36%)
Apr 27, 2020
3.100
3.200
3.070
3.090
315,527
-0.01(-0.32%)
Apr 24, 2020
3.270
3.290
3.060
3.100
264,100
-0.17(-5.20%)
Apr 23, 2020
3.200
3.300
2.950
3.270
354,778
+0.24(+7.92%)
Apr 22, 2020
2.930
3.100
2.830
3.030
427,018
+0.26(+9.39%)
Apr 21, 2020
2.600
2.840
2.580
2.770
299,887
+0.14(+5.32%)
Apr 20, 2020
2.990
3.200
2.510
2.630
711,559
-0.31(-10.54%)
Apr 17, 2020
3.130
3.450
2.807
2.940
1,305,300
-0.05(-1.67%)
Apr 16, 2020
2.370
3.010
2.350
2.990
1,831,801
+0.67(+28.66%)
Apr 15, 2020
2.070
2.330
2.050
2.324
342,360
+0.27(+13.37%)
Apr 14, 2020
2.260
2.390
1.970
2.050
704,384
-0.20(-8.89%)
Apr 13, 2020
2.160
2.330
2.050
2.250
522,203
+0.25(+12.66%)
Apr 09, 2020
1.800
2.180
1.650
1.997
2,526,600
+0.15(+7.96%)
Apr 08, 2020
1.580
1.900
1.520
1.850
1,430,685
+0.33(+21.71%)
Apr 07, 2020
1.390
1.570
1.390
1.520
357,161
+0.11(+7.80%)
Apr 06, 2020
1.240
1.480
1.230
1.410
251,048
+0.16(+12.80%)
Apr 03, 2020
1.290
1.310
1.230
1.250
116,200
-0.05(-3.85%)
Apr 02, 2020
1.350
1.400
1.250
1.300
121,061
+0.05(+4.00%)
Apr 01, 2020
1.470
1.490
1.180
1.250
268,925
-0.31(-19.87%)
Mar 31, 2020
1.850
1.860
1.400
1.560
1,278,902
-0.15(-8.77%)
Mar 30, 2020
1.330
2.120
1.240
1.710
4,193,464
+0.42(+32.56%)
Mar 27, 2020
1.260
1.321
1.200
1.290
42,100
+0.02(+1.32%)
Mar 26, 2020
1.260
1.320
1.200
1.273
124,101
+0.06(+5.22%)
Mar 25, 2020
1.190
1.280
1.150
1.210
69,455
+0.06(+5.22%)
Mar 24, 2020
1.170
1.206
1.120
1.150
78,607
+0.05(+4.55%)
Mar 23, 2020
1.080
1.120
1.062
1.100
44,739
-0.03(-2.27%)
Mar 20, 2020
1.160
1.223
1.080
1.125
79,500
-0.06(-5.06%)
Mar 19, 2020
1.060
1.191
1.000
1.185
61,075
+0.12(+10.79%)
Mar 18, 2020
1.160
1.180
1.030
1.070
113,134
-0.11(-9.32%)
Mar 17, 2020
1.250
1.250
1.130
1.180
62,143
+0.08(+7.29%)
Mar 16, 2020
1.060
1.150
0.9669
1.100
76,026
-0.16(-12.71%)
Mar 13, 2020
1.350
1.350
1.220
1.260
68,200
+0.00(+0.00%)
Mar 12, 2020
1.310
1.380
1.220
1.260
204,286
-0.23(-15.44%)
Mar 11, 2020
1.580
1.580
1.460
1.490
59,381
-0.10(-6.29%)
Mar 10, 2020
1.550
1.597
1.470
1.590
103,207
+0.12(+8.16%)
Mar 09, 2020
1.620
1.620
1.470
1.470
88,721
-0.18(-10.91%)
Mar 06, 2020
1.520
1.690
1.520
1.650
65,900
+0.02(+1.23%)
Mar 05, 2020
1.700
1.760
1.589
1.630
228,053
-0.07(-4.12%)
Mar 04, 2020
1.720
1.740
1.680
1.700
57,398
+0.02(+1.19%)
Mar 03, 2020
1.620
1.720
1.620
1.680
64,088
+0.02(+1.20%)
Mar 02, 2020
1.660
1.680
1.630
1.660
49,400
+0.02(+1.22%)
Feb 28, 2020
1.440
1.650
1.440
1.640
95,500
+0.06(+3.80%)
Feb 27, 2020
1.560
1.600
1.470
1.580
119,349
-0.04(-2.47%)
Feb 26, 2020
1.610
1.630
1.550
1.620
120,475
+0.00(+0.00%)
Feb 25, 2020
1.710
1.720
1.620
1.620
102,660
-0.05(-2.99%)
Feb 24, 2020
1.730
1.730
1.620
1.670
130,139
-0.07(-4.02%)
Feb 21, 2020
1.720
1.750
1.680
1.740
194,400
+0.02(+1.16%)
Feb 20, 2020
1.690
1.720
1.680
1.720
59,609
+0.04(+2.38%)
Feb 19, 2020
1.680
1.710
1.680
1.680
77,060
+0.01(+0.60%)
Feb 18, 2020
1.710
1.720
1.620
1.670
60,986
-0.03(-1.76%)
Feb 14, 2020
1.680
1.700
1.657
1.700
118,600
+0.04(+2.41%)
Feb 13, 2020
1.700
1.740
1.630
1.660
390,906
+0.04(+2.47%)
Feb 12, 2020
1.590
1.650
1.590
1.620
101,976
+0.03(+1.89%)
Feb 11, 2020
1.570
1.590
1.520
1.590
93,094
+0.05(+3.25%)
Feb 10, 2020
1.490
1.596
1.471
1.540
85,125
+0.06(+4.05%)
Feb 07, 2020
1.470
1.520
1.420
1.480
376,300
+0.01(+0.68%)
Feb 06, 2020
1.420
1.490
1.410
1.470
65,454
+0.06(+4.26%)
Feb 05, 2020
1.420
1.460
1.410
1.410
53,522
-0.02(-1.40%)
Feb 04, 2020
1.300
1.490
1.300
1.430
406,464
+0.02(+1.42%)
Feb 03, 2020
1.600
1.600
1.280
1.410
556,294
-0.19(-11.88%)
Jan 31, 2020
1.640
1.704
1.470
1.600
368,300
-0.01(-0.62%)
Jan 30, 2020
1.780
1.780
1.360
1.610
452,668
-0.16(-9.04%)
Jan 29, 2020
1.750
1.790
1.727
1.770
289,125
+0.03(+1.72%)
Jan 28, 2020
1.700
1.750
1.700
1.740
190,579
+0.04(+2.35%)
Jan 27, 2020
1.690
1.710
1.670
1.700
110,945
+0.03(+1.80%)
Jan 24, 2020
1.630
1.690
1.630
1.670
93,000
+0.05(+3.09%)
Jan 23, 2020
1.670
1.680
1.610
1.620
166,538
+0.01(+0.62%)
Jan 22, 2020
1.600
1.630
1.550
1.610
103,641
+0.02(+1.26%)
Jan 21, 2020
1.650
1.650
1.580
1.590
87,652
-0.01(-0.63%)
Jan 17, 2020
1.620
1.640
1.600
1.600
77,600
-0.02(-1.23%)
Jan 16, 2020
1.670
1.670
1.610
1.620
128,918
+0.01(+0.62%)
Jan 15, 2020
1.610
1.630
1.590
1.610
96,228
+0.04(+2.55%)
Jan 14, 2020
1.640
1.640
1.570
1.570
229,990
-0.03(-1.88%)
Jan 13, 2020
1.710
1.730
1.560
1.600
392,445
-0.09(-5.33%)
Jan 10, 2020
1.690
1.710
1.650
1.690
288,800
+0.00(+0.00%)
Jan 09, 2020
1.690
1.720
1.630
1.690
218,876
+0.00(+0.00%)
Jan 08, 2020
1.610
1.690
1.550
1.690
162,382
+0.10(+6.29%)
Jan 07, 2020
1.570
1.650
1.540
1.590
190,926
+0.04(+2.58%)
Jan 06, 2020
1.510
1.580
1.500
1.550
118,923
+0.07(+4.73%)
Jan 03, 2020
1.530
1.542
1.480
1.480
76,400
-0.05(-3.27%)
Jan 02, 2020
1.530
1.550
1.500
1.530
41,235
+0.03(+2.00%)
Dec 31, 2019
1.550
1.590
1.450
1.500
98,200
-0.04(-2.60%)
Dec 30, 2019
1.500
1.600
1.450
1.540
241,497
+0.07(+4.76%)
Dec 27, 2019
1.470
1.510
1.424
1.470
131,100
+0.02(+1.38%)
Dec 26, 2019
1.400
1.450
1.400
1.450
15,527
+0.06(+4.67%)
Dec 24, 2019
1.360
1.390
1.340
1.385
39,300
+0.01(+0.38%)
Dec 23, 2019
1.450
1.450
1.320
1.380
134,355
-0.06(-4.17%)
Dec 20, 2019
1.420
1.452
1.400
1.440
110,000
+0.02(+1.12%)
Dec 19, 2019
1.490
1.500
1.420
1.424
98,608
-0.06(-3.78%)
Dec 18, 2019
1.450
1.500
1.410
1.480
197,792
+0.04(+2.92%)
Dec 17, 2019
1.440
1.440
1.410
1.438
70,620
+0.01(+0.56%)
Dec 16, 2019
1.430
1.430
1.410
1.430
48,101
+0.01(+0.70%)
Dec 13, 2019
1.440
1.440
1.360
1.420
101,700
+0.01(+0.71%)
Dec 12, 2019
1.420
1.430
1.390
1.410
37,379
+0.02(+1.44%)
Dec 11, 2019
1.350
1.490
1.350
1.390
125,673
+0.02(+1.46%)
Dec 10, 2019
1.300
1.378
1.300
1.370
36,252
+0.04(+3.01%)
Dec 09, 2019
1.340
1.350
1.270
1.330
60,629
+0.01(+0.76%)
Dec 06, 2019
1.290
1.370
1.260
1.320
140,200
-0.01(-0.75%)
Dec 05, 2019
1.440
1.490
1.220
1.330
560,961
-0.10(-6.99%)
Dec 04, 2019
1.410
1.440
1.380
1.430
91,145
+0.03(+2.14%)
Dec 03, 2019
1.360
1.430
1.353
1.400
195,735
-0.03(-2.09%)
Dec 02, 2019
1.400
1.450
1.323
1.430
236,939
+0.03(+2.14%)
Nov 29, 2019
1.390
1.410
1.390
1.400
20,700
+0.00(+0.00%)
Nov 27, 2019
1.400
1.430
1.360
1.400
55,500
+0.01(+0.72%)
Nov 26, 2019
1.470
1.470
1.370
1.390
153,226
-0.05(-3.47%)
Nov 25, 2019
1.400
1.450
1.390
1.440
156,642
+0.04(+2.85%)
Nov 22, 2019
1.390
1.410
1.320
1.400
143,500
+0.00(+0.06%)
Nov 21, 2019
1.400
1.410
1.327
1.399
90,801
+0.03(+2.13%)
Nov 20, 2019
1.370
1.410
1.360
1.370
80,370
+0.00(+0.00%)
Nov 19, 2019
1.390
1.400
1.340
1.370
115,733
+0.02(+1.48%)
Nov 18, 2019
1.250
1.370
1.250
1.350
140,331
+0.02(+1.50%)
Nov 15, 2019
1.360
1.450
1.310
1.330
439,500
-0.03(-2.21%)
Nov 14, 2019
1.330
1.400
1.320
1.360
140,220
+0.04(+3.03%)
Nov 13, 2019
1.340
1.340
1.290
1.320
38,376
-0.01(-0.75%)
Nov 12, 2019
1.360
1.390
1.320
1.330
113,194
-0.03(-2.21%)
Nov 11, 2019
1.350
1.400
1.270
1.360
281,045
+0.01(+0.37%)
Nov 08, 2019
1.460
1.460
1.330
1.355
124,200
-0.04(-2.87%)
Nov 07, 2019
1.330
1.400
1.330
1.395
136,405
+0.06(+4.89%)
Nov 06, 2019
1.280
1.340
1.260
1.330
110,741
+0.05(+3.91%)
Nov 05, 2019
1.230
1.280
1.230
1.280
53,154
+0.04(+3.23%)
Nov 04, 2019
1.220
1.260
1.180
1.240
68,522
+0.02(+1.64%)
Nov 01, 2019
1.220
1.290
1.220
1.220
142,200
-0.01(-0.81%)
Oct 31, 2019
1.190
1.230
1.190
1.230
64,488
+0.04(+3.77%)
Oct 30, 2019
1.190
1.220
1.160
1.185
31,288
-0.00(-0.39%)
Oct 29, 2019
1.190
1.210
1.140
1.190
70,931
+0.00(+0.00%)
Oct 28, 2019
1.260
1.300
1.130
1.190
138,551
-0.05(-4.03%)
Oct 25, 2019
1.310
1.378
1.230
1.240
331,200
-0.08(-6.06%)
Oct 24, 2019
1.300
1.360
1.250
1.320
254,671
+0.04(+3.13%)
Oct 23, 2019
1.260
1.290
1.210
1.280
211,288
+0.02(+1.59%)
Oct 22, 2019
1.250
1.290
1.220
1.260
229,556
+0.04(+3.28%)
Oct 21, 2019
1.220
1.250
1.167
1.220
303,193
+0.05(+4.27%)
Oct 18, 2019
1.110
1.200
1.109
1.170
287,900
+0.07(+6.36%)
Oct 17, 2019
1.100
1.120
1.060
1.100
88,170
+0.01(+0.92%)
Oct 16, 2019
1.020
1.130
0.9900
1.090
365,143
+0.05(+4.81%)
Oct 15, 2019
1.050
1.050
1.000
1.040
135,638
+0.02(+1.96%)
Oct 14, 2019
1.040
1.080
1.020
1.020
27,878
-0.02(-1.92%)
Oct 11, 2019
1.030
1.080
1.030
1.040
32,900
+0.01(+0.97%)
Oct 10, 2019
1.000
1.050
1.000
1.030
39,097
+0.02(+1.98%)
Oct 09, 2019
1.010
1.060
1.000
1.010
63,678
-0.01(-0.98%)
Oct 08, 2019
1.020
1.070
1.000
1.020
71,591
+0.01(+0.99%)
Oct 07, 2019
1.070
1.070
1.010
1.010
48,303
-0.06(-5.61%)
Oct 04, 2019
1.047
1.070
1.030
1.070
37,400
+0.04(+3.88%)
Oct 03, 2019
1.000
1.060
0.9900
1.030
122,709
+0.01(+0.98%)
Oct 02, 2019
1.050
1.070
1.000
1.020
124,735
-0.07(-6.42%)
Oct 01, 2019
1.170
1.170
1.050
1.090
137,887
-0.06(-5.22%)
Sep 30, 2019
1.110
1.150
1.070
1.150
205,067
+0.05(+4.55%)
Sep 27, 2019
1.070
1.150
1.070
1.100
100,000
+0.00(+0.00%)
Sep 26, 2019
1.100
1.189
1.076
1.100
324,587
+0.01(+0.92%)
Sep 25, 2019
1.010
1.157
0.9941
1.090
402,345
+0.07(+6.34%)
Sep 24, 2019
1.010
1.030
0.9975
1.025
147,836
+0.01(+1.49%)
Sep 23, 2019
1.030
1.045
0.9600
1.010
96,777
+0.02(+2.02%)
Sep 20, 2019
0.9502
1.070
0.9200
0.9900
865,200
+0.06(+6.54%)
Sep 19, 2019
0.9277
0.9470
0.9100
0.9292
136,450
+0.02(+2.09%)
Sep 18, 2019
0.9200
1.024
0.9000
0.9102
589,196
+0.01(+1.02%)
Sep 17, 2019
0.8750
0.9333
0.8750
0.9010
28,213
+0.00(+0.11%)
Sep 16, 2019
0.8700
0.9400
0.8700
0.9000
127,693
+0.02(+2.27%)
Sep 13, 2019
0.8700
0.8950
0.8510
0.8800
30,800
+0.00(+0.01%)
Sep 12, 2019
0.8500
0.8990
0.8500
0.8799
61,225
+0.03(+3.40%)
Sep 11, 2019
0.8600
0.8700
0.8490
0.8510
84,032
-0.02(-2.18%)
Sep 10, 2019
0.8800
0.8900
0.8450
0.8700
84,350
+0.02(+1.75%)
Sep 09, 2019
0.8900
0.8900
0.8450
0.8550
65,293
+0.00(+0.34%)
Sep 06, 2019
0.8500
0.8660
0.8000
0.8521
102,500
+0.01(+1.46%)
Sep 05, 2019
0.8100
0.8400
0.8027
0.8398
86,466
+0.04(+4.65%)
Sep 04, 2019
0.7857
0.8150
0.7750
0.8025
33,501
-0.00(-0.56%)
Sep 03, 2019
0.8000
0.8100
0.7570
0.8070
39,571
+0.01(+1.03%)
Aug 30, 2019
0.7600
0.7988
0.7600
0.7988
20,200
+0.01(+1.37%)
Aug 29, 2019
0.7600
0.7968
0.7600
0.7880
33,616
+0.01(+1.36%)
Aug 28, 2019
0.7788
0.7900
0.7511
0.7774
17,693
+0.00(+0.44%)
Aug 27, 2019
0.7710
0.7740
0.7400
0.7740
15,923
+0.01(+1.30%)
Aug 26, 2019
0.7611
0.7900
0.7400
0.7641
32,799
-0.02(-3.03%)
Aug 23, 2019
0.8400
0.8400
0.7880
0.7880
91,600
-0.03(-3.90%)
Aug 22, 2019
0.8300
0.8300
0.8020
0.8200
38,817
+0.00(+0.10%)
Aug 21, 2019
0.8100
0.8300
0.7905
0.8192
206,111
+0.03(+3.70%)
Aug 20, 2019
0.7850
0.7950
0.7742
0.7900
70,195
+0.01(+0.89%)
Aug 19, 2019
0.7990
0.7990
0.7550
0.7830
50,573
+0.01(+1.69%)
Aug 16, 2019
0.7512
0.7850
0.7512
0.7700
90,000
+0.01(+1.37%)
Aug 15, 2019
0.7700
0.8155
0.7261
0.7596
352,745
+0.01(+1.96%)
Aug 14, 2019
0.7200
0.7900
0.7056
0.7450
189,189
+0.03(+3.47%)
Aug 13, 2019
0.7300
0.7400
0.7200
0.7200
59,958
-0.02(-2.04%)
Aug 12, 2019
0.7201
0.7500
0.7201
0.7350
13,385
+0.00(+0.01%)
Aug 09, 2019
0.7499
0.7499
0.7220
0.7349
18,900
+0.01(+1.37%)
Aug 08, 2019
0.7160
0.7341
0.7028
0.7250
15,506
+0.01(+1.26%)
Aug 07, 2019
0.7200
0.7400
0.7027
0.7160
16,750
-0.02(-3.24%)
Aug 06, 2019
0.7600
0.7570
0.7200
0.7400
5,511
-0.01(-1.33%)
Aug 05, 2019
0.7550
0.7550
0.7200
0.7500
11,216
+0.01(+0.81%)
Aug 02, 2019
0.7430
0.7640
0.7095
0.7440
18,900
+0.01(+1.64%)
Aug 01, 2019
0.7600
0.7650
0.7211
0.7320
52,960
-0.01(-1.61%)
Jul 31, 2019
0.7500
0.7500
0.7430
0.7440
41,160
-0.00(-0.37%)
Jul 30, 2019
0.7420
0.7650
0.7400
0.7468
58,790
+0.02(+3.01%)
Jul 29, 2019
0.7180
0.7480
0.7180
0.7250
30,434
+0.00(+0.14%)
Jul 26, 2019
0.7384
0.7700
0.7220
0.7240
116,400
+0.01(+1.83%)
Jul 25, 2019
0.7450
0.7450
0.7044
0.7110
23,249
-0.02(-3.09%)
Jul 24, 2019
0.7176
0.7479
0.7176
0.7337
22,565
+0.00(+0.51%)
Jul 23, 2019
0.7330
0.7500
0.7164
0.7300
25,458
+0.00(+0.00%)
Jul 22, 2019
0.7500
0.7500
0.7072
0.7300
51,190
+0.02(+2.33%)
Jul 19, 2019
0.6815
0.7300
0.6815
0.7134
50,400
+0.01(+1.87%)
Jul 18, 2019
0.6907
0.7200
0.6907
0.7003
23,333
+0.01(+1.39%)
Jul 17, 2019
0.6694
0.6968
0.6694
0.6907
3,003
+0.01(+0.91%)
Jul 16, 2019
0.6842
0.6846
0.6700
0.6845
7,770
+0.01(+2.16%)
Jul 15, 2019
0.7000
0.6970
0.6632
0.6700
69,177
-0.03(-4.29%)
Jul 12, 2019
0.6890
0.7050
0.6219
0.7000
236,700
+0.01(+0.88%)
Jul 11, 2019
0.7064
0.7064
0.6885
0.6939
13,109
-0.01(-0.86%)
Jul 10, 2019
0.6946
0.7024
0.6880
0.6999
12,962
-0.00(-0.01%)
Jul 09, 2019
0.7000
0.7021
0.6670
0.7000
54,715
-0.01(-0.82%)
Jul 08, 2019
0.7100
0.7100
0.7000
0.7058
17,919
+0.00(+0.63%)
Jul 05, 2019
0.7000
0.7300
0.7000
0.7014
9,100
-0.01(-1.38%)
Jul 03, 2019
0.7150
0.7230
0.7050
0.7112
20,500
-0.01(-1.63%)
Jul 02, 2019
0.7220
0.7230
0.7010
0.7230
23,534
+0.00(+0.12%)
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.