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
Sunopta Inc
(NQ:
STKL
)
5.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jul 31, 2018
8.250
8.400
8.100
8.200
324,994
+0.00(+0.00%)
Jul 30, 2018
8.250
8.300
8.200
8.200
144,543
-0.10(-1.20%)
Jul 27, 2018
8.350
8.500
8.250
8.300
121,900
-0.05(-0.60%)
Jul 26, 2018
8.300
8.500
8.300
8.350
89,320
+0.00(+0.00%)
Jul 25, 2018
8.300
8.450
8.300
8.350
86,343
-0.05(-0.60%)
Jul 24, 2018
8.500
8.750
8.250
8.400
216,529
-0.05(-0.59%)
Jul 23, 2018
8.650
8.700
8.450
8.450
185,738
-0.25(-2.87%)
Jul 20, 2018
8.400
8.800
8.350
8.700
175,851
+0.25(+2.96%)
Jul 19, 2018
8.250
8.550
8.250
8.450
128,858
+0.20(+2.42%)
Jul 18, 2018
8.350
8.400
8.200
8.250
220,542
-0.10(-1.20%)
Jul 17, 2018
8.400
8.500
8.300
8.350
115,164
-0.10(-1.18%)
Jul 16, 2018
8.500
8.550
8.350
8.450
121,438
+0.00(+0.00%)
Jul 13, 2018
8.650
8.400
8.450
139,159
-0.15(-1.74%)
Jul 12, 2018
8.750
8.550
8.600
163,646
-0.15(-1.71%)
Jul 11, 2018
8.750
8.850
8.650
8.750
102,365
-0.05(-0.57%)
Jul 10, 2018
8.850
9.000
8.700
8.800
509,925
+0.00(+0.00%)
Jul 09, 2018
8.950
8.950
8.650
8.800
380,539
-0.10(-1.12%)
Jul 06, 2018
9.000
9.100
8.850
8.900
208,186
-0.05(-0.56%)
Jul 05, 2018
9.000
8.500
8.950
292,932
+0.30(+3.47%)
Jul 03, 2018
8.650
8.650
8.650
0
+0.25(+2.98%)
Jul 02, 2018
8.350
8.450
8.250
8.400
136,410
+0.00(+0.00%)
Jun 29, 2018
8.300
8.480
8.250
8.400
204,718
+0.10(+1.20%)
Jun 28, 2018
8.200
8.374
8.150
8.300
123,164
+0.05(+0.61%)
Jun 27, 2018
8.400
8.400
8.150
8.250
174,821
-0.10(-1.20%)
Jun 26, 2018
8.350
8.500
8.300
8.350
187,052
-0.05(-0.60%)
Jun 25, 2018
8.450
8.450
8.275
8.400
215,279
+0.00(+0.00%)
Jun 22, 2018
8.400
8.450
8.350
8.400
272,988
+0.05(+0.60%)
Jun 21, 2018
8.350
8.450
8.325
8.350
195,407
+0.00(+0.00%)
Jun 20, 2018
8.350
8.500
8.250
8.350
259,448
+0.00(+0.00%)
Jun 19, 2018
8.450
8.500
8.327
8.350
157,725
-0.05(-0.60%)
Jun 18, 2018
8.300
8.400
8.300
8.400
221,041
+0.10(+1.20%)
Jun 15, 2018
8.400
8.275
8.300
225,126
-0.05(-0.60%)
Jun 14, 2018
8.300
8.400
8.250
8.350
137,633
+0.05(+0.60%)
Jun 13, 2018
8.500
8.600
8.250
8.300
304,826
-0.25(-2.92%)
Jun 12, 2018
8.350
8.550
8.350
8.550
2,265,011
+0.20(+2.40%)
Jun 11, 2018
8.100
8.400
7.995
8.350
184,578
+0.30(+3.73%)
Jun 08, 2018
7.850
8.200
7.850
8.050
217,762
+0.20(+2.55%)
Jun 07, 2018
7.850
7.950
7.700
7.850
123,019
+0.05(+0.64%)
Jun 06, 2018
7.950
7.950
7.625
7.800
191,349
-0.10(-1.27%)
Jun 05, 2018
7.850
8.000
7.850
7.900
137,491
+0.00(+0.00%)
Jun 04, 2018
8.200
8.225
7.850
7.900
184,747
-0.25(-3.07%)
Jun 01, 2018
8.300
8.300
8.150
8.150
201,602
-0.05(-0.61%)
May 31, 2018
8.150
8.350
8.075
8.200
245,832
+0.00(+0.00%)
May 30, 2018
8.150
8.300
8.100
8.200
309,879
+0.15(+1.86%)
May 29, 2018
7.750
8.150
7.750
8.050
419,257
+0.25(+3.21%)
May 25, 2018
7.800
7.800
7.800
0
+0.10(+1.30%)
May 24, 2018
7.750
7.790
7.675
7.700
131,878
-0.10(-1.28%)
May 23, 2018
7.600
7.850
7.600
7.800
232,131
+0.15(+1.96%)
May 22, 2018
7.750
7.825
7.550
7.650
424,914
-0.05(-0.65%)
May 21, 2018
7.750
7.875
7.650
7.700
946,050
-0.05(-0.65%)
May 18, 2018
7.650
7.850
7.550
7.750
481,030
+0.05(+0.65%)
May 17, 2018
7.150
7.800
7.150
7.700
1,949,060
+0.60(+8.45%)
May 16, 2018
6.850
7.150
6.850
7.100
1,472,473
+0.20(+2.90%)
May 15, 2018
7.050
7.050
6.850
6.900
488,064
-0.15(-2.13%)
May 14, 2018
7.200
7.200
6.950
7.050
249,047
-0.10(-1.40%)
May 11, 2018
7.250
7.300
7.100
7.150
377,217
-0.05(-0.69%)
May 10, 2018
7.000
7.250
7.000
7.200
151,633
+0.20(+2.86%)
May 09, 2018
6.800
7.250
6.705
7.000
454,892
+0.20(+2.94%)
May 08, 2018
6.850
7.000
6.750
6.800
223,294
-0.10(-1.45%)
May 07, 2018
6.900
6.950
6.775
6.900
173,752
+0.05(+0.73%)
May 04, 2018
6.700
6.900
6.700
6.850
187,259
+0.15(+2.24%)
May 03, 2018
6.850
6.950
6.700
6.700
204,154
-0.20(-2.90%)
May 02, 2018
6.750
6.950
6.750
6.900
214,392
+0.10(+1.47%)
May 01, 2018
6.750
6.850
6.725
6.800
317,364
+0.05(+0.74%)
Apr 30, 2018
7.000
7.050
6.650
6.750
237,827
-0.25(-3.57%)
Apr 27, 2018
7.000
7.050
6.900
7.000
113,122
+0.05(+0.72%)
Apr 26, 2018
7.000
7.050
6.900
6.950
229,304
+0.00(+0.00%)
Apr 25, 2018
6.900
7.050
6.900
6.950
98,823
+0.00(+0.00%)
Apr 24, 2018
6.900
7.075
6.800
6.950
234,976
+0.05(+0.72%)
Apr 23, 2018
6.950
7.000
6.750
6.900
241,112
+0.00(+0.00%)
Apr 20, 2018
7.100
7.200
6.900
6.900
234,643
-0.25(-3.50%)
Apr 19, 2018
7.300
7.350
7.100
7.150
217,763
-0.15(-2.05%)
Apr 18, 2018
7.350
7.400
7.300
7.300
159,759
-0.10(-1.35%)
Apr 17, 2018
7.550
7.550
7.350
7.400
180,813
-0.10(-1.33%)
Apr 16, 2018
7.500
7.600
7.400
7.500
86,981
+0.05(+0.67%)
Apr 13, 2018
7.200
7.550
7.200
7.450
502,434
+0.25(+3.47%)
Apr 12, 2018
7.200
7.300
7.100
7.200
220,424
+0.05(+0.70%)
Apr 11, 2018
7.100
7.200
7.050
7.150
120,540
+0.00(+0.00%)
Apr 10, 2018
7.300
7.300
7.100
7.150
216,529
-0.10(-1.38%)
Apr 09, 2018
7.300
7.300
7.150
7.250
185,343
+0.00(+0.00%)
Apr 06, 2018
7.250
7.450
7.200
7.250
132,819
-0.05(-0.68%)
Apr 05, 2018
7.100
7.350
7.100
7.300
72,345
+0.20(+2.82%)
Apr 04, 2018
6.750
7.150
6.700
7.100
175,578
+0.30(+4.41%)
Apr 03, 2018
6.850
6.950
6.555
6.800
184,797
+0.00(+0.00%)
Apr 02, 2018
7.100
7.100
6.750
6.800
267,630
-0.30(-4.23%)
Mar 29, 2018
7.100
7.100
7.100
0
+0.00(+0.00%)
Mar 28, 2018
7.100
7.200
7.050
7.100
201,636
-0.05(-0.70%)
Mar 27, 2018
7.150
7.300
7.050
7.150
213,103
+0.05(+0.70%)
Mar 26, 2018
7.100
7.200
7.000
7.100
251,358
+0.05(+0.71%)
Mar 23, 2018
7.250
7.400
7.000
7.050
297,524
-0.25(-3.42%)
Mar 22, 2018
7.350
7.500
7.300
7.300
280,864
-0.05(-0.68%)
Mar 21, 2018
7.300
7.400
7.210
7.350
138,317
+0.00(+0.00%)
Mar 20, 2018
7.350
7.450
7.150
7.350
283,277
+0.05(+0.68%)
Mar 19, 2018
7.200
7.500
7.150
7.300
131,391
+0.05(+0.69%)
Mar 16, 2018
7.250
7.350
7.100
7.250
515,097
+0.00(+0.00%)
Mar 15, 2018
7.300
7.400
7.100
7.250
282,161
-0.05(-0.68%)
Mar 14, 2018
7.400
7.450
7.300
7.300
143,171
-0.10(-1.35%)
Mar 13, 2018
7.550
7.550
7.300
7.400
188,278
-0.05(-0.67%)
Mar 12, 2018
7.400
7.675
7.375
7.450
401,979
+0.05(+0.68%)
Mar 09, 2018
7.450
7.550
7.350
7.400
202,170
-0.05(-0.67%)
Mar 08, 2018
7.250
7.450
7.250
7.450
287,171
+0.20(+2.76%)
Mar 07, 2018
7.300
7.450
7.200
7.250
339,438
+0.00(+0.00%)
Mar 06, 2018
7.350
7.400
7.000
7.250
228,467
-0.05(-0.68%)
Mar 05, 2018
7.050
7.400
7.025
7.300
413,216
+0.20(+2.82%)
Mar 02, 2018
6.950
7.100
6.900
7.100
214,335
+0.10(+1.43%)
Mar 01, 2018
7.000
7.250
6.900
7.000
242,507
+0.05(+0.72%)
Feb 28, 2018
7.100
7.250
6.700
6.950
230,893
-0.05(-0.71%)
Feb 27, 2018
6.600
7.500
6.272
7.000
1,208,635
+0.30(+4.48%)
Feb 26, 2018
6.900
6.950
6.600
6.700
225,317
-0.25(-3.60%)
Feb 23, 2018
7.050
7.100
6.900
6.950
201,217
-0.05(-0.71%)
Feb 22, 2018
7.000
7.050
6.850
7.000
172,329
+0.05(+0.72%)
Feb 21, 2018
7.000
7.150
6.900
6.950
190,033
-0.05(-0.71%)
Feb 20, 2018
7.050
7.160
6.850
7.000
263,855
-0.10(-1.41%)
Feb 16, 2018
7.100
7.100
7.100
0
-0.10(-1.39%)
Feb 15, 2018
7.150
7.250
7.000
7.200
250,010
+0.10(+1.41%)
Feb 14, 2018
6.950
7.200
6.850
7.100
655,335
+0.15(+2.16%)
Feb 13, 2018
7.000
7.050
6.950
6.950
46,988
-0.05(-0.71%)
Feb 12, 2018
7.050
7.125
6.950
7.000
154,311
+0.00(+0.00%)
Feb 09, 2018
7.000
7.100
6.600
7.000
673,872
+0.05(+0.72%)
Feb 08, 2018
7.000
7.000
6.850
6.950
340,256
+0.00(+0.00%)
Feb 07, 2018
6.850
7.025
6.850
6.950
334,421
+0.05(+0.72%)
Feb 06, 2018
6.750
7.000
6.600
6.900
331,889
+0.00(+0.00%)
Feb 05, 2018
7.050
7.050
6.875
6.900
306,698
-0.15(-2.13%)
Feb 02, 2018
7.150
7.150
6.925
7.050
231,878
-0.15(-2.08%)
Feb 01, 2018
7.350
7.350
7.150
7.200
304,238
-0.20(-2.70%)
Jan 31, 2018
7.550
7.550
7.350
7.400
198,400
-0.15(-1.99%)
Jan 30, 2018
7.650
7.700
7.650
7.550
445,340
-0.15(-1.95%)
Jan 29, 2018
7.800
7.800
7.600
7.700
420,996
-0.15(-1.91%)
Jan 26, 2018
7.850
8.000
7.700
7.850
205,784
+0.00(+0.00%)
Jan 25, 2018
8.000
8.075
7.850
7.850
222,196
-0.20(-2.48%)
Jan 24, 2018
8.000
8.125
7.950
8.050
189,937
+0.05(+0.63%)
Jan 23, 2018
8.100
8.100
7.950
8.000
248,585
-0.15(-1.84%)
Jan 22, 2018
8.100
8.200
8.025
8.150
219,168
+0.00(+0.00%)
Jan 19, 2018
8.050
8.200
8.050
8.150
102,563
+0.10(+1.24%)
Jan 18, 2018
8.050
8.125
8.050
8.050
81,412
+0.00(+0.00%)
Jan 17, 2018
8.100
8.250
8.000
8.050
130,102
-0.05(-0.62%)
Jan 16, 2018
8.100
8.150
8.000
8.100
151,555
+0.05(+0.62%)
Jan 12, 2018
8.050
8.050
8.050
0
-0.05(-0.62%)
Jan 11, 2018
8.000
8.200
8.000
8.100
144,067
+0.15(+1.89%)
Jan 10, 2018
7.950
7.950
294,833
-0.60(-7.02%)
Jan 09, 2018
8.750
8.800
8.400
8.550
215,100
-0.15(-1.72%)
Jan 08, 2018
8.250
8.845
8.250
8.700
593,959
+0.45(+5.45%)
Jan 05, 2018
8.100
8.350
7.950
8.250
222,634
+0.20(+2.48%)
Jan 04, 2018
7.850
8.250
7.800
8.050
192,130
+0.20(+2.55%)
Jan 03, 2018
7.850
7.900
7.800
7.850
77,176
+0.05(+0.64%)
Jan 02, 2018
7.850
7.900
7.700
7.800
201,752
+0.05(+0.65%)
Dec 29, 2017
7.750
7.750
7.750
0
+0.00(+0.00%)
Dec 28, 2017
7.900
7.900
7.650
7.750
131,854
-0.15(-1.90%)
Dec 27, 2017
7.900
8.050
7.800
7.900
141,739
+0.00(+0.00%)
Dec 26, 2017
8.000
8.050
7.900
7.900
45,832
-0.10(-1.25%)
Dec 22, 2017
7.900
8.000
7.850
8.000
98,966
+0.05(+0.63%)
Dec 21, 2017
7.900
8.100
7.855
7.950
93,352
+0.05(+0.63%)
Dec 20, 2017
8.100
8.150
7.800
7.900
194,518
-0.20(-2.47%)
Dec 19, 2017
8.150
8.300
8.000
8.100
273,834
+0.05(+0.62%)
Dec 18, 2017
8.100
8.250
7.950
8.050
1,015,359
+0.00(+0.00%)
Dec 15, 2017
8.100
7.900
8.050
3,978,653
+0.15(+1.90%)
Dec 14, 2017
7.900
8.050
7.850
7.900
138,466
-0.05(-0.63%)
Dec 13, 2017
7.850
8.050
7.750
7.950
194,294
+0.15(+1.92%)
Dec 12, 2017
7.800
8.000
7.800
7.800
212,336
+0.00(+0.00%)
Dec 11, 2017
7.650
7.900
7.650
7.800
91,644
+0.15(+1.96%)
Dec 08, 2017
7.550
7.700
7.495
7.650
155,916
+0.15(+2.00%)
Dec 07, 2017
7.550
7.650
7.450
7.500
140,310
-0.05(-0.66%)
Dec 06, 2017
7.550
7.600
7.500
7.550
147,465
+0.00(+0.00%)
Dec 05, 2017
7.850
8.000
7.550
7.550
161,563
-0.30(-3.82%)
Dec 04, 2017
8.050
8.050
7.800
7.850
198,794
-0.10(-1.26%)
Dec 01, 2017
7.850
8.140
7.750
7.950
244,856
+0.05(+0.63%)
Nov 30, 2017
7.750
7.975
7.700
7.900
208,794
+0.20(+2.60%)
Nov 29, 2017
7.700
7.775
7.650
7.700
109,175
+0.00(+0.00%)
Nov 28, 2017
7.600
7.750
7.550
7.700
141,249
+0.10(+1.32%)
Nov 27, 2017
7.600
7.700
7.500
7.600
177,161
+0.05(+0.66%)
Nov 24, 2017
7.650
7.700
7.490
7.550
184,578
-0.10(-1.31%)
Nov 22, 2017
7.750
7.850
7.555
7.650
321,185
-0.10(-1.29%)
Nov 21, 2017
7.950
8.000
7.750
7.750
185,675
-0.22(-2.82%)
Nov 20, 2017
7.650
8.100
7.550
7.975
459,864
+0.27(+3.57%)
Nov 17, 2017
7.400
7.700
7.375
7.700
285,162
+0.25(+3.36%)
Nov 16, 2017
7.400
7.525
7.350
7.450
262,697
+0.05(+0.68%)
Nov 15, 2017
7.450
7.500
7.175
7.400
498,079
+0.00(+0.00%)
Nov 14, 2017
7.050
7.500
7.000
7.400
577,444
+0.40(+5.71%)
Nov 13, 2017
7.500
7.500
6.950
7.000
609,714
-0.50(-6.67%)
Nov 10, 2017
7.700
7.750
7.300
7.500
497,812
-0.17(-2.28%)
Nov 09, 2017
7.600
7.725
7.400
7.675
758,874
-0.05(-0.65%)
Nov 08, 2017
8.400
8.660
7.674
7.725
1,014,608
-1.08(-12.22%)
Nov 07, 2017
8.600
9.000
8.500
8.800
304,020
+0.10(+1.15%)
Nov 06, 2017
8.850
8.900
8.625
8.700
300,245
-0.10(-1.14%)
Nov 03, 2017
9.250
9.250
8.400
8.800
639,461
-0.45(-4.86%)
Nov 02, 2017
9.350
9.500
9.150
9.250
425,728
-0.15(-1.60%)
Nov 01, 2017
9.400
9.650
9.250
9.400
272,509
+0.05(+0.53%)
Oct 31, 2017
9.250
9.450
9.150
9.350
525,060
+0.10(+1.08%)
Oct 30, 2017
9.300
9.300
9.150
9.250
83,382
+0.00(+0.00%)
Oct 27, 2017
9.250
9.400
9.200
9.250
103,531
+0.05(+0.54%)
Oct 26, 2017
9.200
9.450
9.150
9.200
283,151
+0.05(+0.55%)
Oct 25, 2017
9.050
9.250
8.950
9.150
174,382
+0.05(+0.55%)
Oct 24, 2017
9.300
9.300
9.000
9.100
87,801
-0.10(-1.09%)
Oct 23, 2017
9.350
9.400
9.100
9.200
311,968
-0.20(-2.13%)
Oct 20, 2017
9.350
9.400
9.155
9.400
643,887
+0.10(+1.08%)
Oct 19, 2017
9.400
9.400
9.200
9.300
203,429
-0.05(-0.53%)
Oct 18, 2017
9.400
9.500
9.300
9.350
175,302
-0.05(-0.53%)
Oct 17, 2017
9.500
9.600
9.300
9.400
686,955
-0.10(-1.05%)
Oct 16, 2017
9.450
9.650
9.400
9.500
518,640
+0.00(+0.00%)
Oct 13, 2017
9.300
9.500
9.206
9.500
210,866
+0.20(+2.15%)
Oct 12, 2017
9.250
9.400
8.900
9.300
115,081
+0.05(+0.54%)
Oct 11, 2017
9.300
9.350
9.200
9.250
181,712
+0.00(+0.00%)
Oct 10, 2017
9.300
9.350
9.200
9.250
193,158
-0.05(-0.54%)
Oct 09, 2017
9.250
9.425
9.150
9.300
239,225
+0.00(+0.00%)
Oct 06, 2017
9.050
9.400
8.975
9.300
622,663
+0.30(+3.33%)
Oct 05, 2017
8.700
9.075
8.600
9.000
402,629
+0.30(+3.45%)
Oct 04, 2017
8.400
8.750
8.275
8.700
242,563
+0.25(+2.96%)
Oct 03, 2017
8.650
8.650
8.350
8.450
133,029
-0.15(-1.74%)
Oct 02, 2017
8.650
8.700
8.500
8.600
382,014
-0.10(-1.15%)
Sep 29, 2017
8.500
8.750
8.350
8.700
297,588
+0.25(+2.96%)
Sep 28, 2017
8.250
8.550
8.000
8.450
1,049,480
+0.15(+1.81%)
Sep 27, 2017
8.500
8.625
8.150
8.300
624,999
-0.15(-1.78%)
Sep 26, 2017
8.400
8.650
8.400
8.450
239,432
+0.00(+0.00%)
Sep 25, 2017
8.400
8.475
8.325
8.450
227,788
+0.05(+0.60%)
Sep 22, 2017
8.350
8.500
8.350
8.400
84,181
+0.05(+0.60%)
Sep 21, 2017
8.150
8.400
8.150
8.350
224,189
+0.15(+1.83%)
Sep 20, 2017
8.350
8.425
8.100
8.200
632,169
-0.10(-1.20%)
Sep 19, 2017
8.500
8.600
8.250
8.300
229,433
-0.10(-1.19%)
Sep 18, 2017
8.500
8.600
8.400
8.400
142,945
-0.10(-1.18%)
Sep 15, 2017
8.500
8.575
8.325
8.500
276,314
-0.05(-0.58%)
Sep 14, 2017
8.500
8.550
8.350
8.550
185,173
+0.00(+0.00%)
Sep 13, 2017
8.550
8.650
8.450
8.550
379,631
+0.05(+0.59%)
Sep 12, 2017
8.600
8.950
8.310
8.500
679,246
-0.05(-0.58%)
Sep 11, 2017
9.050
9.050
8.475
8.550
437,762
-0.40(-4.47%)
Sep 08, 2017
8.900
9.100
8.800
8.950
470,664
+0.00(+0.00%)
Sep 07, 2017
8.800
9.000
8.650
8.950
340,546
+0.15(+1.70%)
Sep 06, 2017
8.700
8.900
8.600
8.800
380,084
+0.10(+1.15%)
Sep 05, 2017
8.600
8.600
8.450
8.700
249,619
+0.10(+1.16%)
Sep 01, 2017
8.650
8.750
8.500
8.600
296,618
+0.00(+0.00%)
Aug 31, 2017
8.250
8.700
8.200
8.600
507,559
+0.35(+4.24%)
Aug 30, 2017
8.400
8.532
8.200
8.250
344,991
-0.20(-2.37%)
Aug 29, 2017
8.500
8.550
8.275
8.450
329,014
-0.15(-1.74%)
Aug 28, 2017
8.500
8.650
8.400
8.600
333,955
+0.05(+0.58%)
Aug 25, 2017
8.600
8.700
8.500
8.550
422,778
-0.05(-0.58%)
Aug 24, 2017
8.700
8.700
8.500
8.600
302,245
-0.15(-1.71%)
Aug 23, 2017
8.650
8.800
8.600
8.750
135,128
+0.10(+1.16%)
Aug 22, 2017
8.650
8.825
8.500
8.650
310,617
+0.00(+0.00%)
Aug 21, 2017
8.800
8.825
8.600
8.650
168,116
-0.20(-2.26%)
Aug 18, 2017
8.950
8.950
8.625
8.850
258,109
-0.10(-1.12%)
Aug 17, 2017
9.250
9.275
8.850
8.950
234,106
-0.35(-3.76%)
Aug 16, 2017
9.500
9.500
9.150
9.300
360,648
-0.15(-1.59%)
Aug 15, 2017
9.550
9.550
9.300
9.450
450,779
-0.05(-0.53%)
Aug 14, 2017
9.150
9.650
9.100
9.500
457,839
+0.35(+3.83%)
Aug 11, 2017
8.700
9.150
8.550
9.150
411,079
+0.55(+6.40%)
Aug 10, 2017
8.800
9.000
8.500
8.600
686,369
-0.35(-3.91%)
Aug 09, 2017
8.500
9.150
8.450
8.950
1,260,580
-0.20(-2.19%)
Aug 08, 2017
9.300
9.300
9.050
9.150
401,028
-0.20(-2.14%)
Aug 07, 2017
9.250
9.400
9.200
9.350
146,242
+0.10(+1.08%)
Aug 04, 2017
9.250
9.300
9.150
9.250
155,317
+0.10(+1.09%)
Aug 03, 2017
9.250
9.300
9.100
9.150
209,896
-0.10(-1.08%)
Aug 02, 2017
9.350
9.360
9.050
9.250
305,565
-0.15(-1.60%)
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.