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
Ameresco Inc
(NY:
AMRC
)
33.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
12.80
13.45
12.75
13.40
198,420
+0.60(+4.69%)
Jul 30, 2018
12.95
12.96
12.75
12.80
70,310
-0.10(-0.78%)
Jul 27, 2018
13.00
13.15
12.85
12.90
60,200
-0.05(-0.39%)
Jul 26, 2018
12.85
13.05
12.85
12.95
69,462
+0.10(+0.78%)
Jul 25, 2018
12.70
12.95
12.42
12.85
124,175
+0.10(+0.78%)
Jul 24, 2018
12.80
12.88
12.55
12.75
68,871
+0.00(+0.00%)
Jul 23, 2018
12.75
12.95
12.65
12.75
40,676
+0.00(+0.00%)
Jul 20, 2018
12.80
12.95
12.65
12.75
171,549
-0.10(-0.78%)
Jul 19, 2018
12.85
13.00
12.65
12.85
77,806
+0.00(+0.00%)
Jul 18, 2018
12.90
13.00
12.59
12.85
90,558
-0.10(-0.77%)
Jul 17, 2018
13.00
13.05
12.85
12.95
58,496
-0.10(-0.77%)
Jul 16, 2018
13.20
13.20
13.00
13.05
72,759
-0.15(-1.14%)
Jul 13, 2018
13.25
13.36
13.12
13.20
58,535
-0.05(-0.38%)
Jul 12, 2018
13.20
13.25
12.95
13.25
72,586
+0.10(+0.76%)
Jul 11, 2018
13.00
13.25
12.90
13.15
127,234
+0.10(+0.77%)
Jul 10, 2018
13.25
13.30
12.75
13.05
108,445
-0.15(-1.14%)
Jul 09, 2018
13.70
13.75
12.90
13.20
171,135
-0.25(-1.86%)
Jul 06, 2018
13.05
13.95
13.03
13.45
251,815
+0.45(+3.46%)
Jul 05, 2018
12.45
13.15
12.35
13.00
196,460
+0.60(+4.84%)
Jul 03, 2018
12.40
12.40
12.40
0
+0.05(+0.40%)
Jul 02, 2018
11.95
12.40
11.84
12.35
86,905
+0.35(+2.92%)
Jun 29, 2018
12.20
12.00
213,714
+0.10(+0.84%)
Jun 28, 2018
11.80
12.00
11.60
11.90
208,231
+0.15(+1.28%)
Jun 27, 2018
11.85
11.95
11.70
11.75
121,746
-0.10(-0.84%)
Jun 26, 2018
11.90
12.00
11.75
11.85
70,017
+0.05(+0.42%)
Jun 25, 2018
12.10
12.25
11.90
11.80
184,586
-0.40(-3.28%)
Jun 22, 2018
12.05
12.25
11.95
12.20
237,138
+0.15(+1.24%)
Jun 21, 2018
12.45
12.45
11.95
12.05
106,348
-0.35(-2.82%)
Jun 20, 2018
12.40
12.60
12.30
12.40
98,651
+0.05(+0.40%)
Jun 19, 2018
12.00
12.40
12.00
12.35
91,563
+0.25(+2.07%)
Jun 18, 2018
11.95
12.15
11.90
12.10
100,985
+0.15(+1.26%)
Jun 15, 2018
11.95
11.70
11.95
172,601
+0.25(+2.14%)
Jun 14, 2018
11.80
11.90
11.55
11.70
73,893
-0.10(-0.85%)
Jun 13, 2018
11.80
12.05
11.65
11.80
121,465
-0.05(-0.42%)
Jun 12, 2018
11.85
11.95
11.60
11.85
68,908
+0.00(+0.00%)
Jun 11, 2018
11.70
11.92
11.60
11.85
83,582
+0.10(+0.85%)
Jun 08, 2018
12.05
12.10
11.65
11.75
116,901
-0.30(-2.49%)
Jun 07, 2018
12.50
12.55
11.90
12.05
71,967
-0.40(-3.21%)
Jun 06, 2018
12.65
12.45
140,059
+0.20(+1.63%)
Jun 05, 2018
12.05
12.30
11.91
12.25
95,058
+0.20(+1.66%)
Jun 04, 2018
12.05
12.15
11.90
12.05
86,911
+0.05(+0.42%)
Jun 01, 2018
12.05
12.10
11.80
12.00
106,451
+0.05(+0.42%)
May 31, 2018
12.25
12.35
11.86
11.95
107,286
-0.30(-2.45%)
May 30, 2018
11.90
12.30
11.82
12.25
119,126
+0.35(+2.94%)
May 29, 2018
11.35
12.00
11.35
11.90
160,971
+0.50(+4.39%)
May 25, 2018
11.40
11.40
11.40
0
-0.15(-1.30%)
May 24, 2018
11.50
11.65
11.35
11.55
53,887
+0.15(+1.32%)
May 23, 2018
11.30
11.45
11.30
11.40
35,572
+0.00(+0.00%)
May 22, 2018
11.65
11.65
11.25
11.40
73,325
-0.25(-2.15%)
May 21, 2018
11.70
11.85
11.35
11.65
76,963
+0.00(+0.00%)
May 18, 2018
11.15
11.95
11.05
11.65
234,621
+0.55(+4.95%)
May 17, 2018
11.20
11.32
11.05
11.10
90,982
-0.10(-0.89%)
May 16, 2018
11.20
11.40
11.05
11.20
87,635
+0.05(+0.45%)
May 15, 2018
11.15
11.25
11.05
11.15
72,276
-0.10(-0.89%)
May 14, 2018
11.30
11.55
11.10
11.25
98,788
+0.00(+0.00%)
May 11, 2018
11.10
11.35
11.10
11.25
77,460
+0.15(+1.35%)
May 10, 2018
11.15
11.25
11.00
11.10
112,697
+0.05(+0.45%)
May 09, 2018
11.60
11.60
11.00
11.05
123,115
-0.55(-4.74%)
May 08, 2018
11.15
11.70
11.05
11.60
141,265
+0.35(+3.11%)
May 07, 2018
11.40
11.45
11.05
11.25
161,647
-0.20(-1.75%)
May 04, 2018
11.50
11.60
11.35
11.45
187,003
-0.10(-0.87%)
May 03, 2018
11.30
11.75
11.30
11.55
114,678
+0.25(+2.21%)
May 02, 2018
11.75
11.75
11.15
11.30
221,722
-0.30(-2.59%)
May 01, 2018
12.65
12.65
11.10
11.60
276,566
-0.25(-2.11%)
Apr 30, 2018
12.05
12.15
11.75
11.85
179,843
-0.15(-1.25%)
Apr 27, 2018
12.10
12.40
11.95
12.00
108,395
+0.10(+0.84%)
Apr 26, 2018
12.00
12.05
11.75
11.90
74,299
-0.05(-0.42%)
Apr 25, 2018
12.20
12.20
11.90
11.95
71,419
-0.25(-2.05%)
Apr 24, 2018
12.30
12.35
12.05
12.20
116,372
-0.05(-0.41%)
Apr 23, 2018
12.50
12.65
12.15
12.25
123,924
-0.15(-1.21%)
Apr 20, 2018
12.65
12.72
12.20
12.40
317,917
-0.25(-1.98%)
Apr 19, 2018
12.65
12.75
12.21
12.65
206,617
+0.00(+0.00%)
Apr 18, 2018
12.20
12.80
12.10
12.65
211,007
+0.55(+4.55%)
Apr 17, 2018
12.15
12.30
11.95
12.10
118,269
+0.00(+0.00%)
Apr 16, 2018
12.15
12.15
12.00
12.10
103,345
+0.00(+0.00%)
Apr 13, 2018
12.10
12.25
11.90
12.10
111,035
-0.05(-0.41%)
Apr 12, 2018
12.30
12.35
12.05
12.15
97,319
-0.05(-0.41%)
Apr 11, 2018
12.40
12.55
12.05
12.20
163,627
-0.25(-2.01%)
Apr 10, 2018
12.20
12.65
12.05
12.45
141,423
+0.25(+2.05%)
Apr 09, 2018
12.60
12.70
12.05
12.20
164,598
-0.35(-2.79%)
Apr 06, 2018
12.85
13.05
12.35
12.55
131,356
-0.40(-3.09%)
Apr 05, 2018
12.80
13.15
12.80
12.95
206,153
+0.20(+1.57%)
Apr 04, 2018
12.30
12.78
12.25
12.75
439,386
+0.25(+2.00%)
Apr 03, 2018
12.40
12.65
12.25
12.50
141,602
+0.10(+0.81%)
Apr 02, 2018
13.00
13.01
12.35
12.40
189,290
-0.60(-4.62%)
Mar 29, 2018
13.00
13.00
13.00
0
+1.15(+9.70%)
Mar 28, 2018
11.95
12.30
11.75
11.85
421,229
+0.00(+0.00%)
Mar 27, 2018
11.95
12.05
11.70
11.85
167,029
-0.10(-0.84%)
Mar 26, 2018
12.05
12.15
11.75
11.95
265,594
+0.00(+0.00%)
Mar 23, 2018
12.10
12.35
11.90
11.95
163,902
-0.05(-0.42%)
Mar 22, 2018
11.85
12.55
11.85
12.00
122,174
+0.10(+0.84%)
Mar 21, 2018
12.00
12.20
11.75
11.90
213,817
-0.20(-1.65%)
Mar 20, 2018
11.75
12.25
11.65
12.10
325,996
+0.40(+3.42%)
Mar 19, 2018
11.45
11.75
11.35
11.70
247,993
+0.25(+2.18%)
Mar 16, 2018
11.60
11.75
11.30
11.45
270,587
-0.15(-1.29%)
Mar 15, 2018
11.60
11.80
11.40
11.60
214,185
+0.10(+0.87%)
Mar 14, 2018
11.20
11.60
11.20
11.50
221,126
+0.40(+3.60%)
Mar 13, 2018
10.80
11.20
10.70
11.10
281,212
+0.40(+3.74%)
Mar 12, 2018
10.75
10.85
10.45
10.70
236,847
-0.05(-0.47%)
Mar 09, 2018
10.20
10.80
10.05
10.75
241,812
+0.70(+6.97%)
Mar 08, 2018
9.800
10.20
9.650
10.05
240,522
+0.10(+1.01%)
Mar 07, 2018
10.00
9.650
9.950
156,872
+0.05(+0.51%)
Mar 06, 2018
9.600
10.00
9.450
9.900
489,228
+1.55(+18.56%)
Mar 05, 2018
8.300
8.450
8.250
8.350
53,535
+0.05(+0.60%)
Mar 02, 2018
8.100
8.400
8.050
8.300
37,291
+0.15(+1.84%)
Mar 01, 2018
8.100
8.350
8.050
8.150
38,817
+0.00(+0.00%)
Feb 28, 2018
8.350
8.450
8.150
8.150
38,162
-0.15(-1.81%)
Feb 27, 2018
8.400
8.500
8.250
8.300
30,497
-0.10(-1.19%)
Feb 26, 2018
8.250
8.550
8.192
8.400
47,810
+0.20(+2.44%)
Feb 23, 2018
8.500
8.500
8.200
8.200
49,957
-0.25(-2.96%)
Feb 22, 2018
8.450
8.700
8.350
8.450
36,737
+0.00(+0.00%)
Feb 21, 2018
8.300
8.650
8.300
8.450
37,645
+0.15(+1.81%)
Feb 20, 2018
8.500
8.650
8.300
8.300
48,611
-0.20(-2.35%)
Feb 16, 2018
8.500
8.500
8.500
0
+0.10(+1.19%)
Feb 15, 2018
8.550
8.550
8.350
8.400
30,790
-0.10(-1.18%)
Feb 14, 2018
8.250
8.600
8.200
8.500
54,357
+0.15(+1.80%)
Feb 13, 2018
8.200
8.450
8.159
8.350
35,289
+0.15(+1.83%)
Feb 12, 2018
8.050
8.300
7.950
8.200
34,023
+0.15(+1.86%)
Feb 09, 2018
8.050
8.150
7.750
8.050
67,765
+0.00(+0.00%)
Feb 08, 2018
8.350
8.350
8.000
8.050
67,810
-0.25(-3.01%)
Feb 07, 2018
8.300
8.343
8.250
8.300
41,140
-0.05(-0.60%)
Feb 06, 2018
8.250
8.600
8.067
8.350
64,989
-0.05(-0.60%)
Feb 05, 2018
8.300
8.350
8.250
8.400
65,564
+0.05(+0.60%)
Feb 02, 2018
8.550
8.787
8.200
8.350
72,449
-0.40(-4.57%)
Feb 01, 2018
8.700
8.900
8.650
8.750
58,290
+0.05(+0.57%)
Jan 31, 2018
8.850
8.985
8.601
8.700
51,230
-0.15(-1.69%)
Jan 30, 2018
9.200
9.200
8.800
8.850
75,869
-0.35(-3.80%)
Jan 29, 2018
9.350
9.500
9.200
9.200
118,930
-0.20(-2.13%)
Jan 26, 2018
9.400
9.400
9.250
9.400
27,906
+0.05(+0.53%)
Jan 25, 2018
9.300
9.400
9.250
9.350
44,826
+0.05(+0.54%)
Jan 24, 2018
9.250
9.450
9.150
9.300
78,575
+0.05(+0.54%)
Jan 23, 2018
9.000
9.250
9.000
9.250
43,184
+0.15(+1.65%)
Jan 22, 2018
9.200
9.250
9.000
9.100
59,310
-0.15(-1.62%)
Jan 19, 2018
8.950
9.300
8.950
9.250
62,771
+0.25(+2.78%)
Jan 18, 2018
8.900
9.150
8.900
9.000
66,395
+0.05(+0.56%)
Jan 17, 2018
8.850
9.100
8.845
8.950
88,043
+0.05(+0.56%)
Jan 16, 2018
8.950
9.300
8.850
8.900
139,570
-0.10(-1.11%)
Jan 12, 2018
9.000
9.000
9.000
0
+0.25(+2.86%)
Jan 11, 2018
8.750
8.800
8.400
8.750
182,081
+0.10(+1.16%)
Jan 10, 2018
8.700
8.650
82,536
+0.80(+10.19%)
Jan 09, 2018
8.000
8.150
7.800
7.850
270,819
-0.15(-1.88%)
Jan 08, 2018
8.750
8.774
8.000
8.000
242,870
-0.75(-8.57%)
Jan 05, 2018
8.900
9.000
8.700
8.750
32,105
-0.25(-2.78%)
Jan 04, 2018
8.850
9.100
8.800
9.000
158,454
+0.20(+2.27%)
Jan 03, 2018
8.700
8.950
8.700
8.800
165,628
+0.10(+1.15%)
Jan 02, 2018
8.600
8.700
8.600
8.700
37,778
+0.10(+1.16%)
Dec 29, 2017
8.600
8.600
8.600
0
+0.10(+1.18%)
Dec 28, 2017
8.600
8.650
8.450
8.500
107,328
-0.10(-1.16%)
Dec 27, 2017
8.450
8.700
8.325
8.600
51,424
+0.20(+2.38%)
Dec 26, 2017
8.450
8.500
8.400
8.400
38,867
-0.05(-0.59%)
Dec 22, 2017
8.500
8.550
8.400
8.450
38,472
-0.05(-0.59%)
Dec 21, 2017
8.600
8.700
8.450
8.500
33,695
-0.15(-1.73%)
Dec 20, 2017
8.600
8.750
8.538
8.650
26,373
+0.05(+0.58%)
Dec 19, 2017
8.500
8.650
8.417
8.600
51,241
+0.10(+1.18%)
Dec 18, 2017
8.700
8.767
8.450
8.500
56,288
-0.20(-2.30%)
Dec 15, 2017
8.450
8.800
8.450
8.700
82,488
+0.25(+2.96%)
Dec 14, 2017
8.750
8.750
8.450
8.450
27,906
-0.25(-2.87%)
Dec 13, 2017
8.700
8.900
8.650
8.700
21,576
+0.00(+0.00%)
Dec 12, 2017
8.600
8.900
8.600
8.700
29,502
+0.05(+0.58%)
Dec 11, 2017
8.900
8.900
8.500
8.650
44,934
-0.20(-2.26%)
Dec 08, 2017
8.850
8.900
8.750
8.850
57,402
+0.00(+0.00%)
Dec 07, 2017
8.950
8.950
8.750
67,252
+0.00(+0.00%)
Dec 06, 2017
8.700
8.950
8.637
8.900
77,898
+0.30(+3.49%)
Dec 05, 2017
8.750
8.750
8.500
8.600
46,721
-0.15(-1.71%)
Dec 04, 2017
8.700
8.800
8.601
8.750
70,262
+0.15(+1.74%)
Dec 01, 2017
8.500
8.650
8.450
8.600
38,765
+0.10(+1.18%)
Nov 30, 2017
8.750
8.750
8.500
8.500
80,219
-0.20(-2.30%)
Nov 29, 2017
8.700
8.800
8.600
8.700
71,490
+0.05(+0.58%)
Nov 28, 2017
8.550
8.750
8.500
8.650
65,818
+0.10(+1.17%)
Nov 27, 2017
8.350
8.600
8.300
8.550
40,347
+0.15(+1.79%)
Nov 24, 2017
8.400
8.450
8.300
8.400
19,150
+0.00(+0.00%)
Nov 22, 2017
8.500
8.600
8.350
8.400
26,663
-0.10(-1.18%)
Nov 21, 2017
8.600
8.800
8.450
8.500
93,018
+0.00(+0.00%)
Nov 20, 2017
8.400
8.500
8.400
8.500
22,865
+0.10(+1.19%)
Nov 17, 2017
8.400
8.500
8.300
8.400
29,963
-0.10(-1.18%)
Nov 16, 2017
8.250
8.500
8.151
8.500
39,157
+0.30(+3.66%)
Nov 15, 2017
8.450
8.467
8.175
8.200
63,284
-0.30(-3.53%)
Nov 14, 2017
8.750
8.750
8.500
8.500
49,202
-0.20(-2.30%)
Nov 13, 2017
8.750
8.750
8.650
8.700
32,309
+0.00(+0.00%)
Nov 10, 2017
8.750
8.750
8.450
8.700
94,234
+0.00(+0.00%)
Nov 09, 2017
8.650
8.800
8.525
8.700
119,475
+0.00(+0.00%)
Nov 08, 2017
8.650
8.800
8.450
8.700
119,061
+0.00(+0.00%)
Nov 07, 2017
8.700
8.750
8.400
8.700
233,636
+0.00(+0.00%)
Nov 06, 2017
8.000
8.800
7.870
8.700
598,289
+0.85(+10.83%)
Nov 03, 2017
8.000
8.000
7.850
7.850
20,727
-0.15(-1.88%)
Nov 02, 2017
7.950
8.050
7.900
8.000
53,738
+0.05(+0.63%)
Nov 01, 2017
7.800
8.000
7.750
7.950
35,350
+0.25(+3.25%)
Oct 31, 2017
7.700
7.800
7.650
7.700
50,592
-0.10(-1.28%)
Oct 30, 2017
8.000
8.050
7.750
7.800
29,301
-0.20(-2.50%)
Oct 27, 2017
8.000
8.025
7.850
8.000
91,748
+0.00(+0.00%)
Oct 26, 2017
7.750
8.000
7.600
8.000
53,105
+0.30(+3.90%)
Oct 25, 2017
7.700
7.750
7.600
7.700
166,516
-0.05(-0.65%)
Oct 24, 2017
7.700
7.850
7.600
7.750
27,232
+0.10(+1.31%)
Oct 23, 2017
7.650
7.700
7.600
7.650
19,766
-0.05(-0.65%)
Oct 20, 2017
7.800
7.800
7.600
7.700
27,721
-0.05(-0.65%)
Oct 19, 2017
7.600
7.750
7.551
7.750
29,244
+0.05(+0.65%)
Oct 18, 2017
7.700
7.800
7.550
7.700
38,460
-0.10(-1.28%)
Oct 17, 2017
7.750
7.800
7.650
7.800
46,376
-0.05(-0.64%)
Oct 16, 2017
7.850
7.900
7.750
7.850
60,545
-0.05(-0.63%)
Oct 13, 2017
7.950
7.950
7.800
7.900
29,150
-0.05(-0.63%)
Oct 12, 2017
7.800
7.950
7.800
7.950
22,440
+0.05(+0.63%)
Oct 11, 2017
7.950
7.950
7.850
7.900
25,138
-0.05(-0.63%)
Oct 10, 2017
7.900
8.000
7.800
7.950
36,070
+0.10(+1.27%)
Oct 09, 2017
7.900
7.950
7.800
7.850
38,274
+0.00(+0.00%)
Oct 06, 2017
7.900
7.900
7.750
7.850
42,137
-0.10(-1.26%)
Oct 05, 2017
7.950
8.000
7.850
7.950
67,023
+0.00(+0.00%)
Oct 04, 2017
7.950
7.975
7.900
7.950
32,768
+0.05(+0.63%)
Oct 03, 2017
7.900
8.000
7.850
7.900
59,310
+0.10(+1.28%)
Oct 02, 2017
7.750
7.800
7.550
7.800
59,445
+0.00(+0.00%)
Sep 29, 2017
7.750
7.950
7.700
7.800
56,855
-0.05(-0.64%)
Sep 28, 2017
7.950
7.950
7.750
7.850
90,164
-0.10(-1.26%)
Sep 27, 2017
7.650
7.950
118,148
+0.00(+0.00%)
Sep 26, 2017
7.700
7.950
7.650
7.950
51,190
+0.30(+3.92%)
Sep 25, 2017
7.750
7.801
7.600
7.650
79,636
-0.10(-1.29%)
Sep 22, 2017
7.650
7.850
7.600
7.750
176,323
+0.15(+1.97%)
Sep 21, 2017
7.500
7.650
7.425
7.600
88,658
+0.05(+0.66%)
Sep 20, 2017
7.600
7.700
7.500
7.550
106,381
-0.10(-1.31%)
Sep 19, 2017
7.450
7.700
7.300
7.650
88,884
+0.20(+2.68%)
Sep 18, 2017
7.350
7.450
7.350
7.450
40,342
+0.10(+1.36%)
Sep 15, 2017
7.400
7.450
7.300
7.350
88,596
+0.00(+0.00%)
Sep 14, 2017
7.300
7.400
7.200
7.350
61,284
+0.00(+0.00%)
Sep 13, 2017
7.300
7.350
7.250
7.350
23,529
+0.05(+0.68%)
Sep 12, 2017
7.300
7.350
7.150
7.300
62,095
+0.00(+0.00%)
Sep 11, 2017
7.250
7.300
7.250
7.300
25,208
+0.05(+0.69%)
Sep 08, 2017
7.200
7.300
7.150
7.250
32,964
-0.05(-0.68%)
Sep 07, 2017
7.300
7.300
7.175
7.300
23,720
+0.00(+0.00%)
Sep 06, 2017
7.300
7.300
7.200
7.300
12,181
+0.00(+0.00%)
Sep 05, 2017
7.250
7.300
7.250
7.300
33,893
+0.00(+0.00%)
Sep 01, 2017
7.250
7.350
7.200
7.300
43,827
+0.05(+0.69%)
Aug 31, 2017
7.300
7.350
7.250
7.250
55,920
-0.05(-0.68%)
Aug 30, 2017
7.400
7.400
7.200
7.300
30,868
-0.05(-0.68%)
Aug 29, 2017
7.150
7.450
7.100
7.350
47,916
+0.20(+2.80%)
Aug 28, 2017
7.100
7.300
7.079
7.150
49,787
+0.10(+1.42%)
Aug 25, 2017
7.100
7.100
7.000
7.050
38,367
+0.00(+0.00%)
Aug 24, 2017
7.100
7.100
7.000
7.050
34,758
-0.05(-0.70%)
Aug 23, 2017
7.050
7.150
7.050
7.100
37,004
-0.05(-0.70%)
Aug 22, 2017
7.050
7.200
7.050
7.150
61,725
+0.15(+2.14%)
Aug 21, 2017
7.050
7.050
6.950
7.000
49,322
+0.00(+0.00%)
Aug 18, 2017
6.950
7.100
6.950
7.000
59,293
+0.05(+0.72%)
Aug 17, 2017
6.950
7.100
6.875
6.950
89,483
-0.05(-0.71%)
Aug 16, 2017
7.000
7.050
6.950
7.000
78,775
+0.00(+0.00%)
Aug 15, 2017
6.950
7.050
6.800
7.000
71,874
+0.00(+0.00%)
Aug 14, 2017
6.850
7.000
6.800
7.000
85,456
+0.20(+2.94%)
Aug 11, 2017
6.400
6.900
6.300
6.800
93,788
-0.05(-0.73%)
Aug 10, 2017
6.800
6.950
6.750
6.850
136,938
+0.20(+3.01%)
Aug 09, 2017
6.600
6.750
6.500
6.650
61,708
+0.40(+6.40%)
Aug 08, 2017
6.250
6.550
6.250
6.250
81,031
-0.10(-1.57%)
Aug 07, 2017
6.500
6.500
6.300
6.350
55,915
-0.15(-2.31%)
Aug 04, 2017
6.500
6.550
6.450
6.500
28,548
+0.05(+0.78%)
Aug 03, 2017
6.550
6.600
6.450
6.450
43,952
-0.15(-2.27%)
Aug 02, 2017
6.600
6.675
6.550
6.600
39,545
+0.00(+0.00%)
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.