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
Green Plains Partners LP
(NQ:
GPP
)
12.31
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 8, 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, 2017
10.47
10.47
10.06
10.32
93,607
+0.04(+0.36%)
Jul 28, 2017
10.19
10.34
10.16
10.28
63,350
+0.06(+0.61%)
Jul 27, 2017
10.34
10.22
10.22
87,992
+0.02(+0.25%)
Jul 26, 2017
10.22
10.34
10.17
10.19
101,440
+0.02(+0.24%)
Jul 25, 2017
10.22
10.27
10.00
10.17
145,869
+0.25(+2.51%)
Jul 24, 2017
9.695
10.14
9.670
9.919
347,941
+0.37(+3.92%)
Jul 21, 2017
9.495
9.620
9.446
9.545
107,394
+0.12(+1.32%)
Jul 20, 2017
9.468
9.468
9.431
9.421
16,047
-0.05(-0.53%)
Jul 19, 2017
9.545
9.545
9.471
9.471
22,118
+0.07(+0.80%)
Jul 18, 2017
9.246
9.471
9.246
9.396
32,275
+0.05(+0.53%)
Jul 17, 2017
9.520
9.520
9.321
9.346
62,016
-0.07(-0.79%)
Jul 14, 2017
9.471
9.479
9.375
9.421
28,215
+0.00(+0.00%)
Jul 13, 2017
9.520
9.520
9.331
9.421
53,439
-0.02(-0.26%)
Jul 12, 2017
9.296
9.545
9.246
9.446
42,904
+0.15(+1.61%)
Jul 11, 2017
9.271
9.371
9.246
9.296
33,882
-0.05(-0.53%)
Jul 10, 2017
9.371
9.421
9.296
9.346
31,794
+0.02(+0.27%)
Jul 07, 2017
9.396
9.396
9.254
9.321
23,107
-0.12(-1.32%)
Jul 06, 2017
9.396
9.495
9.246
9.446
45,663
+0.20(+2.16%)
Jul 05, 2017
9.371
9.570
9.246
9.246
52,283
-0.17(-1.85%)
Jul 03, 2017
9.346
9.421
9.321
9.421
24,313
+0.10(+1.07%)
Jun 30, 2017
9.246
9.321
8.972
9.321
44,927
+0.15(+1.63%)
Jun 29, 2017
9.321
9.446
9.122
9.172
28,833
-0.12(-1.34%)
Jun 28, 2017
9.346
9.346
9.202
9.296
30,546
+0.02(+0.27%)
Jun 27, 2017
9.246
9.346
9.246
9.271
21,097
+0.00(+0.00%)
Jun 26, 2017
9.147
9.321
9.096
9.271
55,136
+0.15(+1.64%)
Jun 23, 2017
9.122
9.221
9.047
9.122
29,870
+0.00(+0.00%)
Jun 22, 2017
9.047
9.172
9.047
9.122
21,574
+0.07(+0.83%)
Jun 21, 2017
8.848
9.167
8.848
9.047
40,268
+0.20(+2.25%)
Jun 20, 2017
9.221
9.223
8.798
8.848
183,269
-0.40(-4.31%)
Jun 19, 2017
9.346
9.520
9.196
9.246
83,725
-0.02(-0.27%)
Jun 16, 2017
9.346
9.476
9.271
9.271
58,055
-0.10(-1.06%)
Jun 15, 2017
9.545
9.570
9.371
9.371
43,364
-0.20(-2.08%)
Jun 14, 2017
9.670
9.670
9.570
9.570
51,383
-0.05(-0.52%)
Jun 13, 2017
9.645
9.670
9.595
9.620
25,067
+0.05(+0.52%)
Jun 12, 2017
9.570
9.620
9.540
9.570
22,732
-0.02(-0.26%)
Jun 09, 2017
9.520
9.645
9.421
9.595
36,834
+0.20(+2.12%)
Jun 08, 2017
9.595
9.626
9.396
9.396
83,125
-0.17(-1.82%)
Jun 07, 2017
9.520
9.620
9.437
9.570
44,784
+0.07(+0.79%)
Jun 06, 2017
9.645
9.645
9.396
9.495
44,447
-0.10(-1.04%)
Jun 05, 2017
9.645
9.645
9.570
9.595
46,441
+0.02(+0.26%)
Jun 02, 2017
9.570
9.670
9.515
9.570
55,435
+0.00(+0.00%)
Jun 01, 2017
9.296
9.620
9.296
9.570
42,844
+0.27(+2.95%)
May 31, 2017
9.346
9.346
9.246
9.296
65,139
+0.00(+0.00%)
May 30, 2017
9.346
9.471
9.201
9.296
49,509
-0.15(-1.58%)
May 26, 2017
9.495
9.570
9.376
9.446
57,893
-0.07(-0.79%)
May 25, 2017
9.695
9.695
9.408
9.520
131,934
-0.15(-1.55%)
May 24, 2017
9.770
9.770
9.620
9.670
42,222
-0.02(-0.26%)
May 23, 2017
9.695
9.732
9.590
9.695
58,749
+0.07(+0.78%)
May 22, 2017
9.795
9.819
9.570
9.620
74,651
-0.12(-1.28%)
May 19, 2017
9.795
9.844
9.745
9.745
45,952
-0.05(-0.51%)
May 18, 2017
9.859
9.859
9.795
9.795
38,304
-0.07(-0.76%)
May 17, 2017
9.795
9.964
9.745
9.869
86,387
-0.10(-1.00%)
May 16, 2017
9.869
10.07
9.844
9.969
120,430
+0.15(+1.52%)
May 15, 2017
9.770
9.839
9.720
9.819
70,010
+0.10(+1.03%)
May 12, 2017
9.670
9.844
9.645
9.720
115,064
-0.02(-0.26%)
May 11, 2017
9.770
9.839
9.670
9.745
74,611
+0.02(+0.26%)
May 10, 2017
9.720
9.944
9.670
9.720
74,709
-0.05(-0.51%)
May 09, 2017
9.770
9.842
9.720
9.770
68,431
+0.02(+0.26%)
May 08, 2017
9.695
9.867
9.645
9.745
36,141
+0.02(+0.26%)
May 05, 2017
9.495
9.745
9.495
9.720
54,260
+0.22(+2.36%)
May 04, 2017
10.04
10.04
9.495
9.495
149,298
-0.62(-6.16%)
May 03, 2017
10.07
10.14
9.828
10.12
112,711
+0.27(+2.73%)
May 02, 2017
9.898
10.12
9.849
9.849
258,912
+0.02(+0.25%)
May 01, 2017
9.801
9.874
9.727
9.825
187,389
+0.02(+0.25%)
Apr 28, 2017
9.874
9.874
9.764
9.801
90,111
+0.00(+0.00%)
Apr 27, 2017
9.776
9.825
9.752
9.801
348,964
+0.02(+0.25%)
Apr 26, 2017
9.801
9.874
9.727
9.776
252,987
+0.02(+0.25%)
Apr 25, 2017
9.679
9.849
9.679
9.752
209,756
+0.00(+0.00%)
Apr 24, 2017
9.849
9.849
9.727
9.752
102,214
+0.02(+0.25%)
Apr 21, 2017
9.679
9.801
9.654
9.727
187,440
+0.02(+0.25%)
Apr 20, 2017
9.630
9.801
9.630
9.703
135,325
+0.05(+0.51%)
Apr 19, 2017
9.630
9.801
9.606
9.654
84,283
+0.05(+0.51%)
Apr 18, 2017
9.630
9.727
9.581
9.606
77,808
-0.02(-0.25%)
Apr 17, 2017
9.825
9.825
9.557
9.630
72,876
-0.20(-1.99%)
Apr 13, 2017
9.581
9.825
9.508
9.825
98,130
+0.24(+2.54%)
Apr 12, 2017
9.776
9.776
9.532
9.581
71,645
-0.20(-2.00%)
Apr 11, 2017
9.801
9.917
9.752
9.776
86,955
-0.05(-0.50%)
Apr 10, 2017
9.849
9.849
9.801
9.825
27,272
+0.00(+0.00%)
Apr 07, 2017
9.801
9.849
9.801
9.825
64,280
+0.00(+0.00%)
Apr 06, 2017
9.849
9.849
9.801
9.825
32,838
+0.00(+0.00%)
Apr 05, 2017
9.801
9.847
9.801
9.825
74,119
+0.00(+0.00%)
Apr 04, 2017
9.776
9.849
9.776
9.825
107,634
+0.00(+0.00%)
Apr 03, 2017
9.801
9.874
9.776
9.825
139,622
+0.02(+0.25%)
Mar 31, 2017
9.801
9.801
9.727
9.801
160,539
+0.05(+0.50%)
Mar 30, 2017
9.752
9.801
9.723
9.752
48,776
+0.00(+0.00%)
Mar 29, 2017
9.679
9.798
9.679
9.752
33,810
+0.02(+0.25%)
Mar 28, 2017
9.801
9.801
9.684
9.727
24,024
-0.02(-0.25%)
Mar 27, 2017
9.654
9.776
9.630
9.752
41,019
+0.05(+0.50%)
Mar 24, 2017
9.581
9.727
9.557
9.703
108,208
+0.17(+1.79%)
Mar 23, 2017
9.606
9.606
9.484
9.532
139,310
-0.07(-0.76%)
Mar 22, 2017
9.435
9.606
9.435
9.606
35,281
+0.15(+1.55%)
Mar 21, 2017
9.664
9.703
9.435
9.459
71,032
-0.24(-2.51%)
Mar 20, 2017
9.752
9.776
9.630
9.703
60,047
+0.00(+0.00%)
Mar 17, 2017
9.727
9.825
9.649
9.703
49,003
-0.02(-0.25%)
Mar 16, 2017
9.727
9.767
9.654
9.727
77,435
+0.00(+0.00%)
Mar 15, 2017
9.484
9.752
9.386
9.727
53,860
+0.27(+2.84%)
Mar 14, 2017
9.484
9.581
9.459
9.459
50,831
-0.05(-0.51%)
Mar 13, 2017
9.752
9.801
9.484
9.508
112,452
-0.24(-2.50%)
Mar 10, 2017
9.459
9.776
9.411
9.752
36,548
+0.29(+3.09%)
Mar 09, 2017
9.703
9.801
9.411
9.459
80,964
-0.29(-3.00%)
Mar 08, 2017
9.752
9.776
9.679
9.752
95,074
+0.00(+0.00%)
Mar 07, 2017
9.801
9.862
9.723
9.752
54,338
+0.00(+0.00%)
Mar 06, 2017
9.727
9.879
9.681
9.752
144,210
+0.07(+0.76%)
Mar 03, 2017
9.581
9.703
9.532
9.679
54,738
+0.15(+1.53%)
Mar 02, 2017
9.581
9.727
9.508
9.532
92,685
-0.10(-1.01%)
Mar 01, 2017
9.703
9.727
9.535
9.630
74,658
-0.02(-0.25%)
Feb 28, 2017
9.703
9.752
9.649
9.654
82,810
-0.02(-0.25%)
Feb 27, 2017
9.752
9.752
9.606
9.679
58,044
-0.10(-1.00%)
Feb 24, 2017
9.923
9.923
9.776
9.776
65,788
-0.20(-1.96%)
Feb 23, 2017
9.971
10.02
9.923
9.971
66,639
+0.05(+0.49%)
Feb 22, 2017
9.703
9.996
9.703
9.923
92,259
+0.22(+2.26%)
Feb 21, 2017
9.654
9.752
9.586
9.703
65,958
+0.10(+1.02%)
Feb 17, 2017
9.606
9.606
9.606
0
-0.02(-0.25%)
Feb 16, 2017
9.630
9.630
9.508
9.630
63,647
+0.02(+0.25%)
Feb 15, 2017
9.630
9.630
9.532
9.606
96,828
-0.02(-0.25%)
Feb 14, 2017
9.581
9.630
9.484
9.630
91,637
+0.05(+0.51%)
Feb 13, 2017
9.557
9.581
9.508
9.581
100,093
+0.15(+1.55%)
Feb 10, 2017
9.386
9.508
9.367
9.435
230,000
+0.15(+1.57%)
Feb 09, 2017
9.411
9.484
9.259
9.289
199,366
+0.05(+0.53%)
Feb 08, 2017
9.069
9.264
9.020
9.240
151,896
+0.24(+2.71%)
Feb 07, 2017
8.972
9.069
8.874
8.996
224,008
+0.02(+0.27%)
Feb 06, 2017
9.191
9.191
8.899
8.972
227,127
-0.20(-2.13%)
Feb 03, 2017
9.337
9.337
9.069
9.167
107,808
-0.15(-1.57%)
Feb 02, 2017
9.313
9.372
9.074
9.313
100,600
+0.00(+0.00%)
Feb 01, 2017
9.581
9.630
9.240
9.313
152,659
-0.13(-1.39%)
Jan 31, 2017
9.588
9.703
9.278
9.445
248,764
-0.14(-1.49%)
Jan 30, 2017
9.588
9.588
9.349
9.588
219,110
-0.02(-0.25%)
Jan 27, 2017
9.779
9.814
9.588
9.612
137,243
-0.12(-1.23%)
Jan 26, 2017
10.04
10.04
9.707
9.731
121,451
-0.19(-1.92%)
Jan 25, 2017
10.02
10.06
9.850
9.922
117,646
-0.10(-0.95%)
Jan 24, 2017
10.06
10.06
9.946
10.02
52,024
+0.02(+0.24%)
Jan 23, 2017
10.02
10.04
9.922
9.993
86,145
+0.00(+0.00%)
Jan 20, 2017
10.04
10.06
9.922
9.993
60,577
+0.02(+0.24%)
Jan 19, 2017
10.04
10.09
9.946
9.969
113,694
+0.00(+0.00%)
Jan 18, 2017
10.02
10.06
9.969
9.969
28,200
+0.00(+0.00%)
Jan 17, 2017
9.969
10.09
9.922
9.969
80,598
+0.02(+0.24%)
Jan 13, 2017
9.946
9.946
9.946
0
+0.14(+1.46%)
Jan 12, 2017
9.898
9.898
9.755
9.802
97,405
-0.01(-0.12%)
Jan 11, 2017
9.779
9.850
9.731
9.814
86,305
+0.06(+0.61%)
Jan 10, 2017
9.731
9.802
9.683
9.755
131,296
+0.05(+0.49%)
Jan 09, 2017
9.779
9.792
9.564
9.707
160,891
-0.05(-0.49%)
Jan 06, 2017
9.731
9.755
9.588
9.755
66,422
+0.07(+0.74%)
Jan 05, 2017
9.731
9.779
9.636
9.683
81,560
-0.07(-0.73%)
Jan 04, 2017
9.516
9.802
9.516
9.755
159,564
+0.33(+3.54%)
Jan 03, 2017
9.397
9.802
9.397
9.421
227,806
-0.02(-0.25%)
Dec 30, 2016
9.445
9.445
9.445
0
+0.19(+2.06%)
Dec 29, 2016
9.397
9.397
9.182
9.254
88,797
-0.05(-0.51%)
Dec 28, 2016
9.397
9.397
9.230
9.302
102,573
+0.00(+0.00%)
Dec 27, 2016
8.992
9.373
8.899
9.302
208,446
+0.45(+5.12%)
Dec 23, 2016
8.848
8.848
8.848
0
+0.00(+0.00%)
Dec 22, 2016
8.801
8.930
8.777
8.848
45,135
+0.05(+0.54%)
Dec 21, 2016
8.896
9.069
8.777
8.801
63,527
-0.05(-0.54%)
Dec 20, 2016
8.920
8.944
8.825
8.848
30,928
-0.05(-0.54%)
Dec 19, 2016
8.992
9.087
8.848
8.896
87,160
-0.14(-1.58%)
Dec 16, 2016
9.015
9.116
8.872
9.039
30,257
+0.05(+0.53%)
Dec 15, 2016
9.111
9.204
8.944
8.992
37,150
-0.07(-0.79%)
Dec 14, 2016
9.039
9.206
9.015
9.063
98,026
+0.02(+0.26%)
Dec 13, 2016
8.992
9.063
8.801
9.039
28,119
+0.10(+1.07%)
Dec 12, 2016
9.182
9.204
8.825
8.944
106,912
-0.19(-2.09%)
Dec 09, 2016
9.230
9.230
9.068
9.135
59,156
-0.05(-0.52%)
Dec 08, 2016
9.159
9.182
9.063
9.182
215,960
+0.02(+0.26%)
Dec 07, 2016
9.039
9.206
8.980
9.159
118,382
+0.19(+2.13%)
Dec 06, 2016
8.586
9.111
8.515
8.968
261,374
+0.45(+5.32%)
Dec 05, 2016
8.586
8.615
8.491
8.515
130,145
-0.07(-0.83%)
Dec 02, 2016
8.586
8.658
8.586
8.586
48,903
-0.02(-0.28%)
Dec 01, 2016
8.705
8.716
8.586
8.610
88,131
-0.10(-1.10%)
Nov 30, 2016
8.681
8.753
8.639
8.705
63,519
+0.02(+0.27%)
Nov 29, 2016
8.705
8.705
8.610
8.681
140,985
-0.02(-0.27%)
Nov 28, 2016
8.753
8.777
8.705
8.705
56,653
-0.02(-0.27%)
Nov 25, 2016
8.777
8.801
8.705
8.729
40,337
+0.00(+0.00%)
Nov 23, 2016
8.729
8.729
8.729
0
+0.10(+1.10%)
Nov 22, 2016
8.729
8.852
8.610
8.634
134,042
-0.07(-0.82%)
Nov 21, 2016
8.729
8.839
8.705
8.705
79,758
+0.00(+0.00%)
Nov 18, 2016
8.658
8.729
8.610
8.705
80,531
+0.10(+1.11%)
Nov 17, 2016
8.729
8.777
8.610
8.610
110,864
-0.12(-1.37%)
Nov 16, 2016
8.705
8.729
8.586
8.729
44,536
+0.05(+0.55%)
Nov 15, 2016
8.610
8.848
8.525
8.681
105,952
+0.17(+1.96%)
Nov 14, 2016
8.944
9.015
8.252
8.515
211,316
-0.36(-4.03%)
Nov 11, 2016
8.562
8.920
8.562
8.872
118,554
+0.31(+3.62%)
Nov 10, 2016
8.610
8.629
8.371
8.562
162,262
-0.07(-0.83%)
Nov 09, 2016
8.491
8.634
8.395
8.634
340,313
-0.24(-2.69%)
Nov 08, 2016
8.920
9.029
8.729
8.872
119,537
+0.00(+0.00%)
Nov 07, 2016
9.302
9.302
8.848
8.872
116,931
+0.00(+0.00%)
Nov 04, 2016
9.063
9.063
8.848
8.872
81,785
-0.17(-1.85%)
Nov 03, 2016
9.135
9.206
9.015
9.039
111,722
-0.17(-1.81%)
Nov 02, 2016
9.302
9.373
8.872
9.206
189,228
-0.49(-5.07%)
Nov 01, 2016
10.05
10.05
9.674
9.698
131,875
-0.23(-2.35%)
Oct 31, 2016
10.05
10.05
9.604
9.931
190,270
-0.09(-0.93%)
Oct 28, 2016
9.936
10.02
9.852
10.02
156,103
+0.16(+1.61%)
Oct 27, 2016
10.03
10.03
9.842
9.866
158,356
-0.01(-0.14%)
Oct 26, 2016
9.908
10.16
9.765
9.880
174,229
+0.00(+0.05%)
Oct 25, 2016
9.758
9.889
9.641
9.875
121,910
+0.16(+1.68%)
Oct 24, 2016
9.478
9.730
9.366
9.712
203,881
+0.37(+4.00%)
Oct 21, 2016
9.417
9.436
9.305
9.338
185,974
+0.00(+0.00%)
Oct 20, 2016
9.333
9.552
9.216
9.338
159,869
+0.10(+1.06%)
Oct 19, 2016
9.053
9.240
8.978
9.240
148,413
+0.24(+2.70%)
Oct 18, 2016
8.898
9.057
8.880
8.996
57,956
+0.17(+1.96%)
Oct 17, 2016
8.856
8.861
8.693
8.824
60,085
+0.04(+0.48%)
Oct 14, 2016
8.749
8.781
8.599
8.781
65,845
+0.09(+1.02%)
Oct 13, 2016
8.852
8.852
8.553
8.693
138,258
-0.16(-1.85%)
Oct 12, 2016
8.987
8.987
8.852
8.856
63,631
-0.09(-0.99%)
Oct 11, 2016
9.062
9.123
8.908
8.945
68,757
-0.17(-1.85%)
Oct 10, 2016
9.137
9.183
9.064
9.113
92,776
+0.07(+0.78%)
Oct 07, 2016
9.137
9.137
8.954
9.043
56,555
-0.02(-0.26%)
Oct 06, 2016
9.113
9.155
9.067
9.067
36,918
-0.04(-0.41%)
Oct 05, 2016
9.146
9.202
9.071
9.104
111,736
-0.03(-0.36%)
Oct 04, 2016
9.141
9.141
9.005
9.137
92,577
-0.00(-0.05%)
Oct 03, 2016
9.011
9.183
8.898
9.141
191,839
+0.17(+1.87%)
Sep 30, 2016
9.074
9.074
8.926
8.973
103,239
+0.02(+0.26%)
Sep 29, 2016
9.020
9.069
8.828
8.950
77,025
-0.03(-0.31%)
Sep 28, 2016
8.810
9.071
8.767
8.978
119,625
+0.14(+1.64%)
Sep 27, 2016
9.043
9.043
8.772
8.833
101,315
-0.10(-1.15%)
Sep 26, 2016
9.053
9.132
8.931
8.936
76,105
-0.12(-1.29%)
Sep 23, 2016
9.169
9.240
8.908
9.053
135,667
-0.11(-1.17%)
Sep 22, 2016
9.113
9.296
9.113
9.160
173,437
+0.08(+0.93%)
Sep 21, 2016
9.155
9.155
8.926
9.076
94,267
+0.01(+0.15%)
Sep 20, 2016
8.697
9.085
8.646
9.062
157,796
+0.36(+4.14%)
Sep 19, 2016
8.646
8.839
8.553
8.702
121,116
+0.05(+0.54%)
Sep 16, 2016
8.683
8.703
8.538
8.655
88,507
-0.03(-0.32%)
Sep 15, 2016
8.781
8.795
8.613
8.683
125,653
-0.03(-0.38%)
Sep 14, 2016
8.665
8.781
8.567
8.716
180,992
+0.11(+1.25%)
Sep 13, 2016
9.067
9.179
8.562
8.609
135,870
-0.48(-5.25%)
Sep 12, 2016
9.048
9.403
8.992
9.085
175,076
+0.12(+1.36%)
Sep 09, 2016
9.347
9.403
8.936
8.964
264,803
-0.43(-4.62%)
Sep 08, 2016
9.169
9.539
9.160
9.398
381,159
+0.26(+2.81%)
Sep 07, 2016
9.057
9.207
9.032
9.141
259,291
+0.12(+1.29%)
Sep 06, 2016
8.908
9.048
8.844
9.025
236,914
+0.23(+2.60%)
Sep 02, 2016
8.819
8.796
8.796
8.796
287,792
+0.05(+0.59%)
Sep 01, 2016
8.651
8.926
8.646
8.744
305,396
+0.14(+1.57%)
Aug 31, 2016
8.543
8.772
8.534
8.609
351,086
+0.11(+1.32%)
Aug 30, 2016
8.323
8.613
8.295
8.496
181,895
+0.15(+1.79%)
Aug 29, 2016
8.361
8.440
8.239
8.347
138,630
-0.01(-0.17%)
Aug 26, 2016
8.529
8.651
8.319
8.361
171,483
-0.20(-2.29%)
Aug 25, 2016
8.697
8.769
8.557
8.557
130,717
-0.07(-0.76%)
Aug 24, 2016
8.604
8.870
8.538
8.623
351,563
+0.08(+0.93%)
Aug 23, 2016
8.688
8.805
8.534
8.543
224,880
-0.04(-0.49%)
Aug 22, 2016
8.763
8.833
8.538
8.585
120,149
-0.13(-1.45%)
Aug 19, 2016
8.543
8.749
8.543
8.711
116,163
+0.05(+0.59%)
Aug 18, 2016
8.599
8.753
8.529
8.660
177,406
+0.18(+2.09%)
Aug 17, 2016
8.361
8.585
8.338
8.482
122,392
+0.16(+1.91%)
Aug 16, 2016
8.361
8.370
8.267
8.323
55,887
+0.01(+0.12%)
Aug 15, 2016
8.319
8.319
8.230
8.314
76,516
+0.04(+0.50%)
Aug 12, 2016
8.272
8.281
8.230
8.272
52,992
+0.04(+0.51%)
Aug 11, 2016
8.314
8.321
8.230
8.230
38,913
-0.03(-0.34%)
Aug 10, 2016
8.230
8.286
8.165
8.258
32,192
+0.09(+1.14%)
Aug 09, 2016
8.104
8.309
8.076
8.165
116,379
+0.08(+0.98%)
Aug 08, 2016
8.314
8.323
8.038
8.085
463,342
-0.16(-1.98%)
Aug 05, 2016
8.356
8.365
8.249
8.249
83,455
-0.07(-0.84%)
Aug 04, 2016
8.380
8.492
8.235
8.319
185,704
+0.12(+1.48%)
Aug 03, 2016
8.361
8.595
7.959
8.197
260,592
+0.11(+1.39%)
Aug 02, 2016
8.291
8.334
7.863
8.085
98,008
-0.07(-0.90%)
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.