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
A.H. Belo Corp
(NY:
AHC
)
N/A
UNCHANGED
Last Price
Updated:
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, 2021
7.400
7.400
7.400
0
-0.10(-1.31%)
Jun 25, 2021
7.449
7.527
7.449
7.498
4,230
-0.02(-0.26%)
Jun 24, 2021
7.292
7.527
7.136
7.517
23,102
+0.20(+2.67%)
Jun 23, 2021
7.234
7.331
7.106
7.322
31,655
+0.09(+1.22%)
Jun 22, 2021
7.283
7.292
7.008
7.234
70,078
-0.18(-2.38%)
Jun 21, 2021
6.852
7.410
6.734
7.410
102,238
+0.56(+8.14%)
Jun 18, 2021
6.803
6.852
6.666
6.852
78,811
+0.08(+1.16%)
Jun 17, 2021
6.646
6.793
6.422
6.774
30,878
+0.12(+1.76%)
Jun 16, 2021
6.519
6.695
6.470
6.656
88,637
+0.13(+1.95%)
Jun 15, 2021
6.529
6.580
6.480
6.529
12,769
+0.04(+0.60%)
Jun 14, 2021
6.558
6.573
6.460
6.490
24,887
-0.09(-1.34%)
Jun 11, 2021
6.509
6.622
6.509
6.578
20,966
+0.07(+1.05%)
Jun 10, 2021
6.597
6.637
6.480
6.509
39,819
-0.14(-2.06%)
Jun 09, 2021
6.803
6.803
6.627
6.646
31,463
-0.23(-3.28%)
Jun 08, 2021
6.372
7.022
6.372
6.871
76,737
+5.21(+312.94%)
Jun 07, 2021
1.811
1.821
1.635
1.664
182,328
-0.10(-5.56%)
Jun 04, 2021
1.713
1.772
1.702
1.762
44,101
+0.10(+5.88%)
Jun 03, 2021
1.742
1.742
1.664
1.664
189,422
-0.10(-5.56%)
Jun 02, 2021
1.762
1.801
1.733
1.762
53,144
+0.05(+2.86%)
Jun 01, 2021
1.781
1.812
1.713
1.713
53,116
-0.06(-3.31%)
May 28, 2021
1.801
1.801
1.762
1.772
40,555
-0.01(-0.55%)
May 27, 2021
1.762
1.801
1.753
1.781
41,382
+0.03(+1.68%)
May 26, 2021
1.752
1.765
1.723
1.752
61,927
+0.03(+1.70%)
May 25, 2021
1.840
1.840
1.713
1.723
80,264
+0.00(+0.00%)
May 24, 2021
1.899
1.899
1.723
1.723
177,887
-0.16(-8.33%)
May 21, 2021
1.879
1.891
1.860
1.879
15,876
+0.00(+0.00%)
May 20, 2021
1.909
1.909
1.870
1.879
49,666
-0.02(-1.03%)
May 19, 2021
1.938
1.948
1.879
1.899
136,867
-0.06(-3.00%)
May 18, 2021
1.919
1.967
1.919
1.958
60,941
+0.02(+1.01%)
May 17, 2021
1.928
1.938
1.919
1.938
39,790
+0.01(+0.51%)
May 14, 2021
1.977
1.977
1.909
1.928
63,218
-0.02(-1.00%)
May 13, 2021
1.938
1.958
1.938
1.948
33,743
+0.03(+1.53%)
May 12, 2021
1.976
1.976
1.904
1.919
93,106
-0.05(-2.44%)
May 11, 2021
1.986
1.995
1.921
1.966
96,440
-0.01(-0.49%)
May 10, 2021
2.014
2.034
1.947
1.976
41,725
-0.01(-0.48%)
May 07, 2021
1.986
2.005
1.947
1.986
291,653
+0.03(+1.47%)
May 06, 2021
1.976
1.984
1.947
1.957
80,108
-0.01(-0.49%)
May 05, 2021
1.976
1.995
1.928
1.966
83,698
+0.01(+0.49%)
May 04, 2021
1.995
1.995
1.947
1.957
49,257
+0.00(+0.00%)
May 03, 2021
1.919
1.966
1.899
1.957
98,813
+0.04(+2.00%)
Apr 30, 2021
1.966
1.986
1.909
1.919
116,965
-0.04(-1.96%)
Apr 29, 2021
1.957
1.976
1.947
1.957
41,696
-0.01(-0.49%)
Apr 28, 2021
1.957
1.976
1.899
1.966
384,805
-0.08(-3.76%)
Apr 27, 2021
2.053
2.264
1.928
2.043
784,254
-0.05(-2.29%)
Apr 26, 2021
2.082
2.101
2.062
2.091
23,399
+0.02(+0.93%)
Apr 23, 2021
2.062
2.101
2.034
2.072
62,235
+0.01(+0.46%)
Apr 22, 2021
2.062
2.082
2.043
2.062
24,617
-0.01(-0.46%)
Apr 21, 2021
2.082
2.091
2.057
2.072
19,526
-0.02(-0.92%)
Apr 20, 2021
2.110
2.110
2.034
2.091
54,504
-0.02(-0.91%)
Apr 19, 2021
2.158
2.168
2.082
2.110
62,625
-0.05(-2.22%)
Apr 16, 2021
2.158
2.168
2.082
2.158
78,185
+0.02(+0.90%)
Apr 15, 2021
2.245
2.273
2.130
2.139
89,914
-0.11(-4.70%)
Apr 14, 2021
2.158
2.264
2.158
2.245
131,803
+0.17(+8.33%)
Apr 13, 2021
2.082
2.091
2.053
2.072
100,159
-0.05(-2.26%)
Apr 12, 2021
2.024
2.130
2.024
2.120
85,599
+0.10(+4.74%)
Apr 09, 2021
2.005
2.024
1.995
2.024
46,494
+0.06(+2.93%)
Apr 08, 2021
1.986
1.995
1.957
1.966
62,635
-0.03(-1.44%)
Apr 07, 2021
2.053
2.062
1.986
1.995
91,513
-0.03(-1.42%)
Apr 06, 2021
2.062
2.067
1.995
2.024
67,480
+0.00(+0.00%)
Apr 05, 2021
2.043
2.149
1.995
2.024
129,026
-0.02(-0.94%)
Apr 01, 2021
2.043
2.101
1.995
2.043
42,637
+0.04(+1.91%)
Mar 31, 2021
2.043
2.082
1.995
2.005
60,708
-0.01(-0.48%)
Mar 30, 2021
1.947
2.072
1.938
2.014
105,197
+0.06(+2.94%)
Mar 29, 2021
2.149
2.149
1.947
1.957
123,408
-0.10(-4.67%)
Mar 26, 2021
2.197
2.197
2.043
2.053
68,177
-0.11(-4.89%)
Mar 25, 2021
2.110
2.158
2.101
2.158
89,641
+0.04(+1.81%)
Mar 24, 2021
2.245
2.331
2.120
2.120
61,920
-0.12(-5.56%)
Mar 23, 2021
2.446
2.446
2.216
2.245
109,640
-0.17(-7.14%)
Mar 22, 2021
2.273
2.446
2.264
2.417
156,253
+0.05(+2.02%)
Mar 19, 2021
2.552
2.558
2.312
2.369
222,359
-0.17(-6.79%)
Mar 18, 2021
2.590
2.715
2.504
2.542
233,502
-0.04(-1.49%)
Mar 17, 2021
2.504
2.590
2.484
2.580
95,820
+0.07(+2.67%)
Mar 16, 2021
2.772
2.782
2.398
2.513
387,986
-0.04(-1.50%)
Mar 15, 2021
2.638
2.696
2.408
2.552
277,364
+0.14(+5.98%)
Mar 12, 2021
2.331
2.446
2.302
2.408
183,996
+0.12(+5.46%)
Mar 11, 2021
2.254
2.331
2.206
2.283
155,456
+0.08(+3.48%)
Mar 10, 2021
2.178
2.245
2.149
2.206
62,603
+0.00(+0.00%)
Mar 09, 2021
2.110
2.293
2.072
2.206
207,388
-0.09(-3.77%)
Mar 08, 2021
1.947
2.293
1.938
2.293
182,113
+0.38(+20.10%)
Mar 05, 2021
1.976
1.976
1.859
1.909
87,776
-0.07(-3.40%)
Mar 04, 2021
2.034
2.072
1.928
1.976
57,340
-0.05(-2.37%)
Mar 03, 2021
2.043
2.062
2.010
2.024
18,044
+0.01(+0.48%)
Mar 02, 2021
2.043
2.043
1.947
2.014
63,277
+0.01(+0.48%)
Mar 01, 2021
1.947
2.034
1.931
2.005
31,986
+0.05(+2.45%)
Feb 26, 2021
2.034
2.034
1.957
1.957
44,200
-0.07(-3.32%)
Feb 25, 2021
2.043
2.091
2.024
2.024
45,782
-0.06(-2.76%)
Feb 24, 2021
2.062
2.130
2.043
2.082
38,169
-0.02(-0.91%)
Feb 23, 2021
2.197
2.206
2.036
2.101
98,704
-0.05(-2.23%)
Feb 22, 2021
2.254
2.262
2.120
2.149
97,905
-0.02(-0.89%)
Feb 19, 2021
2.254
2.254
2.141
2.168
78,289
-0.09(-3.83%)
Feb 18, 2021
2.149
2.273
2.091
2.254
194,187
+0.17(+8.30%)
Feb 17, 2021
2.225
2.235
2.072
2.082
113,854
-0.13(-6.06%)
Feb 16, 2021
2.206
2.254
2.197
2.216
64,657
+0.05(+2.21%)
Feb 12, 2021
2.110
2.187
2.082
2.168
85,065
+0.04(+1.80%)
Feb 11, 2021
2.168
2.235
2.130
2.130
130,097
-0.12(-5.13%)
Feb 10, 2021
2.339
2.339
2.094
2.245
198,195
-0.09(-4.03%)
Feb 09, 2021
2.339
2.348
2.273
2.339
63,030
+0.01(+0.40%)
Feb 08, 2021
2.320
2.339
2.239
2.330
111,667
+0.01(+0.41%)
Feb 05, 2021
2.311
2.358
2.177
2.320
204,106
+0.00(+0.00%)
Feb 04, 2021
2.641
2.669
2.160
2.320
512,449
-0.13(-5.38%)
Feb 03, 2021
2.150
2.518
2.131
2.452
238,235
+0.33(+15.56%)
Feb 02, 2021
2.075
2.264
2.075
2.122
195,070
+0.08(+3.69%)
Feb 01, 2021
2.028
2.065
1.999
2.047
90,828
-0.03(-1.36%)
Jan 29, 2021
1.981
2.216
1.981
2.075
176,538
-0.05(-2.22%)
Jan 28, 2021
2.405
2.405
1.792
2.122
610,036
-0.33(-13.46%)
Jan 27, 2021
1.820
2.980
1.764
2.452
1,416,964
+0.63(+34.72%)
Jan 26, 2021
1.858
1.867
1.801
1.820
48,632
-0.04(-2.03%)
Jan 25, 2021
1.877
1.894
1.830
1.858
73,015
+0.00(+0.00%)
Jan 22, 2021
1.839
1.858
1.820
1.858
57,891
+0.02(+1.03%)
Jan 21, 2021
1.839
1.839
1.811
1.839
43,319
+0.02(+1.04%)
Jan 20, 2021
1.839
1.839
1.811
1.820
20,051
+0.02(+1.05%)
Jan 19, 2021
1.858
1.867
1.801
1.801
68,368
-0.04(-2.05%)
Jan 15, 2021
1.792
1.849
1.754
1.839
72,523
+0.04(+2.09%)
Jan 14, 2021
1.745
1.811
1.735
1.801
79,455
+0.06(+3.24%)
Jan 13, 2021
1.717
1.754
1.717
1.745
48,702
+0.03(+1.65%)
Jan 12, 2021
1.726
1.764
1.715
1.717
91,769
-0.01(-0.55%)
Jan 11, 2021
1.594
1.726
1.575
1.726
88,834
+0.14(+8.93%)
Jan 08, 2021
1.584
1.594
1.566
1.584
67,116
+0.00(+0.00%)
Jan 07, 2021
1.566
1.584
1.528
1.584
56,062
+0.06(+3.70%)
Jan 06, 2021
1.528
1.556
1.498
1.528
77,928
+0.03(+1.89%)
Jan 05, 2021
1.500
1.509
1.462
1.500
80,284
+0.02(+1.27%)
Jan 04, 2021
1.462
1.537
1.435
1.481
124,233
+0.06(+3.97%)
Dec 31, 2020
1.424
1.424
1.424
36,312
+0.07(+4.86%)
Dec 30, 2020
1.386
1.388
1.349
1.358
36,312
-0.02(-1.37%)
Dec 29, 2020
1.377
1.396
1.360
1.377
30,632
+0.00(+0.00%)
Dec 28, 2020
1.386
1.405
1.349
1.377
173,199
-0.01(-0.64%)
Dec 24, 2020
1.349
1.386
1.330
1.386
22,478
+0.04(+2.76%)
Dec 23, 2020
1.368
1.410
1.320
1.349
142,911
+0.00(+0.00%)
Dec 22, 2020
1.349
1.368
1.311
1.349
50,094
+0.00(+0.00%)
Dec 21, 2020
1.368
1.386
1.339
1.349
60,339
-0.01(-0.69%)
Dec 18, 2020
1.405
1.405
1.358
1.358
82,702
-0.03(-2.04%)
Dec 17, 2020
1.396
1.433
1.386
1.386
65,788
-0.03(-2.00%)
Dec 16, 2020
1.386
1.434
1.386
1.415
33,430
-0.01(-0.66%)
Dec 15, 2020
1.434
1.434
1.396
1.424
27,807
+0.00(+0.00%)
Dec 14, 2020
1.396
1.434
1.377
1.424
99,782
+0.04(+2.72%)
Dec 11, 2020
1.377
1.396
1.358
1.386
90,124
+0.00(+0.00%)
Dec 10, 2020
1.396
1.434
1.386
1.386
220,760
+0.00(+0.00%)
Dec 09, 2020
1.415
1.434
1.358
1.386
60,348
-0.03(-1.84%)
Dec 08, 2020
1.424
1.444
1.405
1.412
52,764
-0.03(-2.12%)
Dec 07, 2020
1.462
1.462
1.405
1.443
48,874
+0.04(+2.68%)
Dec 04, 2020
1.462
1.462
1.405
1.405
32,762
-0.01(-0.67%)
Dec 03, 2020
1.415
1.471
1.396
1.415
46,928
-0.01(-0.66%)
Dec 02, 2020
1.368
1.462
1.368
1.424
31,329
+0.03(+2.03%)
Dec 01, 2020
1.443
1.457
1.368
1.396
71,495
-0.03(-1.99%)
Nov 30, 2020
1.443
1.462
1.415
1.424
28,410
+0.01(+0.67%)
Nov 27, 2020
1.415
1.434
1.395
1.415
29,158
+0.01(+0.67%)
Nov 25, 2020
1.462
1.462
1.405
1.405
30,536
-0.04(-2.61%)
Nov 24, 2020
1.386
1.452
1.386
1.443
53,928
+0.06(+4.08%)
Nov 23, 2020
1.358
1.396
1.339
1.386
41,804
+0.02(+1.38%)
Nov 20, 2020
1.368
1.377
1.349
1.368
23,008
+0.01(+0.69%)
Nov 19, 2020
1.415
1.415
1.349
1.358
54,155
-0.06(-4.00%)
Nov 18, 2020
1.405
1.438
1.378
1.415
47,307
+0.01(+0.67%)
Nov 17, 2020
1.368
1.415
1.368
1.405
61,324
+0.03(+2.05%)
Nov 16, 2020
1.405
1.405
1.339
1.377
31,657
+0.00(+0.00%)
Nov 13, 2020
1.368
1.386
1.330
1.377
81,642
+0.00(+0.00%)
Nov 12, 2020
1.386
1.386
1.347
1.377
51,207
-0.01(-0.68%)
Nov 11, 2020
1.469
1.469
1.258
1.386
348,210
-0.06(-4.43%)
Nov 10, 2020
1.359
1.469
1.331
1.451
165,571
+0.13(+9.72%)
Nov 09, 2020
1.341
1.359
1.285
1.322
132,146
+0.03(+2.13%)
Nov 06, 2020
1.313
1.359
1.258
1.295
92,903
+0.00(+0.20%)
Nov 05, 2020
1.258
1.331
1.253
1.292
189,053
+0.05(+4.41%)
Nov 04, 2020
1.258
1.258
1.230
1.237
87,730
+0.01(+0.57%)
Nov 03, 2020
1.249
1.276
1.227
1.230
39,470
-0.02(-1.47%)
Nov 02, 2020
1.267
1.276
1.230
1.249
19,508
+0.00(+0.00%)
Oct 30, 2020
1.240
1.285
1.212
1.249
83,101
+0.01(+0.74%)
Oct 29, 2020
1.258
1.258
1.221
1.240
13,286
+0.00(+0.00%)
Oct 28, 2020
1.258
1.267
1.230
1.240
32,953
-0.03(-2.17%)
Oct 27, 2020
1.331
1.331
1.258
1.267
54,817
-0.00(-0.36%)
Oct 26, 2020
1.341
1.341
1.258
1.272
63,267
-0.05(-3.82%)
Oct 23, 2020
1.295
1.331
1.295
1.322
6,643
+0.02(+1.41%)
Oct 22, 2020
1.313
1.322
1.304
1.304
13,555
+0.02(+1.43%)
Oct 21, 2020
1.285
1.331
1.285
1.285
9,909
+0.00(+0.00%)
Oct 20, 2020
1.285
1.331
1.285
1.285
17,285
-0.01(-1.06%)
Oct 19, 2020
1.350
1.359
1.295
1.299
38,416
-0.01(-1.05%)
Oct 16, 2020
1.322
1.414
1.304
1.313
95,408
+0.02(+1.42%)
Oct 15, 2020
1.341
1.341
1.295
1.295
6,918
-0.05(-3.42%)
Oct 14, 2020
1.331
1.345
1.331
1.341
7,796
+0.05(+3.55%)
Oct 13, 2020
1.295
1.295
1.295
1.295
1,633
+0.00(+0.00%)
Oct 12, 2020
1.350
1.359
1.285
1.295
19,934
-0.04(-2.76%)
Oct 09, 2020
1.313
1.359
1.295
1.331
50,100
+0.05(+3.57%)
Oct 08, 2020
1.240
1.285
1.240
1.285
14,396
+0.02(+1.45%)
Oct 07, 2020
1.295
1.295
1.258
1.267
12,308
+0.02(+1.47%)
Oct 06, 2020
1.267
1.285
1.249
1.249
20,833
-0.01(-0.73%)
Oct 05, 2020
1.285
1.285
1.249
1.258
20,764
-0.02(-1.44%)
Oct 02, 2020
1.285
1.285
1.240
1.276
45,090
+0.00(+0.00%)
Oct 01, 2020
1.285
1.322
1.276
1.276
14,903
-0.02(-1.42%)
Sep 30, 2020
1.276
1.304
1.276
1.295
7,736
-0.02(-1.40%)
Sep 29, 2020
1.322
1.322
1.276
1.313
9,778
+0.04(+2.88%)
Sep 28, 2020
1.276
1.276
1.258
1.276
4,244
+0.03(+2.21%)
Sep 25, 2020
1.249
1.267
1.249
1.249
9,802
-0.02(-1.45%)
Sep 24, 2020
1.267
1.267
1.258
1.267
6,950
+0.01(+0.73%)
Sep 23, 2020
1.295
1.295
1.258
1.258
22,430
+0.00(+0.00%)
Sep 22, 2020
1.304
1.304
1.258
1.258
11,447
-0.02(-1.44%)
Sep 21, 2020
1.304
1.304
1.267
1.276
16,393
-0.03(-2.11%)
Sep 18, 2020
1.377
1.405
1.295
1.304
62,081
-0.06(-4.05%)
Sep 17, 2020
1.331
1.372
1.331
1.359
29,024
+0.03(+2.07%)
Sep 16, 2020
1.322
1.368
1.322
1.331
8,466
-0.00(-0.34%)
Sep 15, 2020
1.322
1.346
1.322
1.336
7,334
-0.02(-1.69%)
Sep 14, 2020
1.258
1.368
1.258
1.359
54,624
+0.06(+4.96%)
Sep 11, 2020
1.249
1.295
1.221
1.295
40,298
+0.05(+3.68%)
Sep 10, 2020
1.276
1.295
1.249
1.249
53,292
-0.04(-2.85%)
Sep 09, 2020
1.359
1.359
1.276
1.285
75,574
-0.06(-4.77%)
Sep 08, 2020
1.341
1.350
1.331
1.350
30,444
+0.00(+0.00%)
Sep 04, 2020
1.341
1.370
1.341
1.350
30,495
-0.01(-0.68%)
Sep 03, 2020
1.451
1.451
1.345
1.359
48,303
-0.07(-5.13%)
Sep 02, 2020
1.414
1.442
1.414
1.432
13,078
+0.03(+1.95%)
Sep 01, 2020
1.405
1.414
1.405
1.405
25,130
-0.01(-0.64%)
Aug 31, 2020
1.432
1.432
1.405
1.414
36,051
-0.01(-0.65%)
Aug 28, 2020
1.405
1.425
1.405
1.423
23,198
+0.02(+1.31%)
Aug 27, 2020
1.432
1.432
1.386
1.405
5,320
+0.00(+0.00%)
Aug 26, 2020
1.331
1.423
1.331
1.405
21,256
+0.05(+3.38%)
Aug 25, 2020
1.377
1.387
1.350
1.359
25,395
-0.02(-1.33%)
Aug 24, 2020
1.469
1.469
1.377
1.377
54,771
-0.06(-4.46%)
Aug 21, 2020
1.432
1.451
1.432
1.442
18,188
+0.00(+0.00%)
Aug 20, 2020
1.460
1.464
1.442
1.442
27,493
-0.02(-1.26%)
Aug 19, 2020
1.497
1.497
1.442
1.460
30,927
-0.02(-1.09%)
Aug 18, 2020
1.506
1.506
1.469
1.476
28,731
-0.06(-3.74%)
Aug 17, 2020
1.533
1.561
1.460
1.533
98,176
+0.01(+0.60%)
Aug 14, 2020
1.524
1.570
1.510
1.524
49,338
-0.03(-1.78%)
Aug 13, 2020
1.579
1.579
1.524
1.552
69,553
+0.01(+0.90%)
Aug 12, 2020
1.489
1.551
1.489
1.538
116,701
-0.01(-0.87%)
Aug 11, 2020
1.551
1.605
1.532
1.551
70,845
+0.00(+0.00%)
Aug 10, 2020
1.596
1.596
1.498
1.551
69,473
+0.00(+0.00%)
Aug 07, 2020
1.489
1.556
1.471
1.551
55,088
+0.06(+4.22%)
Aug 06, 2020
1.480
1.507
1.462
1.489
52,303
+0.02(+1.22%)
Aug 05, 2020
1.408
1.498
1.399
1.471
27,830
+0.02(+1.23%)
Aug 04, 2020
1.390
1.453
1.381
1.453
30,165
+0.06(+4.52%)
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.