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
Coterra Energy Inc
(NY:
CTRA
)
27.13
+0.06 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2020
3.584
3.584
3.262
3.427
93,779
-0.16(-4.39%)
Aug 28, 2020
3.220
3.675
3.220
3.584
107,391
+0.41(+12.76%)
Aug 27, 2020
3.253
3.391
3.171
3.179
85,985
-0.11(-3.27%)
Aug 26, 2020
3.584
3.662
3.204
3.286
91,036
-0.29(-8.10%)
Aug 25, 2020
3.816
3.816
3.526
3.576
67,382
-0.17(-4.42%)
Aug 24, 2020
3.709
3.808
3.647
3.742
42,606
+0.02(+0.67%)
Aug 21, 2020
3.874
3.895
3.568
3.717
148,463
-0.17(-4.26%)
Aug 20, 2020
3.767
4.015
3.733
3.882
82,848
+0.07(+1.96%)
Aug 19, 2020
3.932
4.114
3.783
3.808
118,501
-0.12(-3.16%)
Aug 18, 2020
3.692
4.007
3.692
3.932
92,413
+0.20(+5.32%)
Aug 17, 2020
3.849
3.849
3.572
3.733
195,881
-0.15(-3.84%)
Aug 14, 2020
3.725
4.081
3.667
3.882
132,155
+0.14(+3.76%)
Aug 13, 2020
3.833
3.940
3.618
3.742
118,633
-0.16(-4.03%)
Aug 12, 2020
3.899
4.040
3.700
3.899
104,450
-0.01(-0.21%)
Aug 11, 2020
3.783
4.122
3.783
3.907
301,528
+0.14(+3.74%)
Aug 10, 2020
3.411
3.907
3.366
3.767
251,868
+0.46(+13.75%)
Aug 07, 2020
2.906
3.510
2.881
3.311
299,947
+0.33(+11.11%)
Aug 06, 2020
3.063
3.204
2.947
2.980
168,639
-0.12(-4.00%)
Aug 05, 2020
3.526
3.584
3.071
3.104
194,210
-0.31(-9.20%)
Aug 04, 2020
3.386
3.584
3.286
3.419
143,417
+0.00(+0.00%)
Aug 03, 2020
3.328
3.518
3.286
3.419
88,236
+0.13(+4.03%)
Jul 31, 2020
3.609
3.874
3.187
3.286
159,698
-0.35(-9.57%)
Jul 30, 2020
3.560
4.139
3.427
3.634
343,737
+0.11(+3.05%)
Jul 29, 2020
2.947
3.543
2.947
3.526
200,085
+0.53(+17.68%)
Jul 28, 2020
2.873
3.013
2.873
2.997
91,317
+0.12(+4.32%)
Jul 27, 2020
3.022
3.112
2.848
2.873
138,613
-0.19(-6.22%)
Jul 24, 2020
2.649
3.121
2.649
3.063
147,618
+0.36(+13.50%)
Jul 23, 2020
2.566
2.997
2.566
2.699
193,887
+0.12(+4.49%)
Jul 22, 2020
2.699
2.715
2.550
2.583
178,353
-0.14(-5.17%)
Jul 21, 2020
2.781
2.939
2.699
2.724
111,512
-0.04(-1.50%)
Jul 20, 2020
2.815
2.856
2.765
2.765
51,846
-0.07(-2.62%)
Jul 17, 2020
2.815
2.930
2.806
2.839
78,882
+0.00(+0.00%)
Jul 16, 2020
2.798
2.914
2.790
2.839
104,288
+0.02(+0.88%)
Jul 15, 2020
2.881
2.910
2.699
2.815
132,907
+0.07(+2.72%)
Jul 14, 2020
2.748
2.831
2.732
2.740
101,881
+0.00(+0.00%)
Jul 13, 2020
3.030
3.220
2.724
2.740
258,152
-0.29(-9.56%)
Jul 10, 2020
3.079
3.096
2.897
3.030
300,309
-0.09(-2.92%)
Jul 09, 2020
3.088
3.311
3.079
3.121
335,175
+0.00(+0.00%)
Jul 08, 2020
3.179
3.295
3.088
3.121
211,906
-0.06(-1.82%)
Jul 07, 2020
3.121
3.303
2.972
3.179
783,304
+0.02(+0.52%)
Jul 06, 2020
2.757
3.179
2.757
3.162
239,591
+0.46(+17.18%)
Jul 02, 2020
2.699
2.748
2.616
2.699
295,719
+0.08(+3.16%)
Jul 01, 2020
2.550
2.707
2.500
2.616
236,846
+0.10(+3.95%)
Jun 30, 2020
2.459
2.612
2.377
2.517
151,161
+0.06(+2.36%)
Jun 29, 2020
2.492
2.740
2.425
2.459
310,406
+0.03(+1.37%)
Jun 26, 2020
2.492
2.533
2.301
2.425
2,491,508
-0.08(-3.30%)
Jun 25, 2020
2.649
2.699
2.483
2.508
536,484
-0.19(-7.06%)
Jun 24, 2020
3.162
3.162
2.641
2.699
663,765
-0.55(-16.84%)
Jun 23, 2020
3.344
3.394
3.187
3.245
469,709
-0.05(-1.51%)
Jun 22, 2020
3.344
3.469
3.295
3.295
359,887
-0.14(-4.10%)
Jun 19, 2020
3.245
3.543
3.063
3.435
1,007,837
+0.13(+4.01%)
Jun 18, 2020
3.286
3.411
3.245
3.303
347,864
-0.07(-1.97%)
Jun 17, 2020
3.593
3.609
3.219
3.369
580,831
-0.21(-5.79%)
Jun 16, 2020
3.435
3.700
3.353
3.576
346,925
+0.35(+10.77%)
Jun 15, 2020
2.972
3.353
2.922
3.228
500,298
+0.11(+3.45%)
Jun 12, 2020
3.411
3.477
2.856
3.121
611,612
-0.10(-3.08%)
Jun 11, 2020
3.320
3.692
3.212
3.220
405,755
-0.43(-11.79%)
Jun 10, 2020
4.528
4.528
3.609
3.651
493,289
-0.91(-19.96%)
Jun 09, 2020
4.462
4.785
3.891
4.561
684,660
-0.22(-4.67%)
Jun 08, 2020
4.909
5.439
4.603
4.785
823,856
+0.23(+5.09%)
Jun 05, 2020
3.783
4.586
3.502
4.553
926,901
+0.96(+26.73%)
Jun 04, 2020
3.311
3.841
3.311
3.593
445,551
+0.35(+10.71%)
Jun 03, 2020
3.187
3.469
3.137
3.245
370,529
+0.11(+3.43%)
Jun 02, 2020
3.129
3.237
3.022
3.137
240,503
+0.07(+2.43%)
Jun 01, 2020
3.146
3.386
3.038
3.063
165,616
-0.12(-3.65%)
May 29, 2020
3.684
3.841
3.079
3.179
602,069
-0.50(-13.51%)
May 28, 2020
3.535
4.106
3.353
3.675
431,474
+0.14(+3.98%)
May 27, 2020
3.129
3.584
3.046
3.535
297,251
+0.50(+16.35%)
May 26, 2020
2.773
3.079
2.773
3.038
272,552
+0.26(+9.55%)
May 22, 2020
2.566
2.823
2.417
2.773
317,825
+0.23(+9.12%)
May 21, 2020
2.641
2.657
2.492
2.541
206,464
-0.07(-2.54%)
May 20, 2020
2.517
2.728
2.513
2.608
237,847
+0.07(+2.94%)
May 19, 2020
2.649
2.715
2.517
2.533
210,477
-0.17(-6.42%)
May 18, 2020
2.475
2.732
2.442
2.707
261,807
+0.31(+12.76%)
May 15, 2020
2.574
2.574
2.322
2.401
154,503
-0.10(-3.97%)
May 14, 2020
2.442
2.517
2.268
2.500
215,140
+0.12(+5.23%)
May 13, 2020
2.724
2.732
2.260
2.376
242,123
-0.26(-10.03%)
May 12, 2020
3.137
3.228
2.595
2.641
356,594
-0.51(-16.27%)
May 11, 2020
2.839
3.328
2.837
3.154
354,590
+0.37(+13.39%)
May 08, 2020
2.574
2.815
2.517
2.781
342,106
+0.34(+13.90%)
May 07, 2020
2.285
2.459
2.285
2.442
174,813
+0.18(+8.06%)
May 06, 2020
2.417
2.815
2.214
2.260
185,468
-0.10(-4.21%)
May 05, 2020
2.666
2.873
2.343
2.359
256,166
-0.17(-6.56%)
May 04, 2020
2.781
2.918
2.508
2.525
163,073
-0.19(-7.01%)
May 01, 2020
3.055
3.146
2.616
2.715
162,355
-0.45(-14.14%)
Apr 30, 2020
3.121
3.266
2.988
3.162
364,511
-0.21(-6.14%)
Apr 29, 2020
3.543
3.824
3.245
3.369
1,394,335
-0.02(-0.73%)
Apr 28, 2020
2.980
3.427
2.856
3.394
675,698
+0.46(+15.49%)
Apr 27, 2020
2.732
3.005
2.574
2.939
220,320
+0.31(+11.99%)
Apr 24, 2020
2.748
3.030
2.533
2.624
152,450
-0.07(-2.46%)
Apr 23, 2020
2.781
3.170
2.674
2.690
114,877
-0.09(-3.27%)
Apr 22, 2020
2.831
2.897
2.699
2.781
122,620
+0.00(+0.00%)
Apr 21, 2020
2.972
3.055
2.748
2.781
143,339
-0.18(-6.15%)
Apr 20, 2020
2.798
3.179
2.715
2.964
198,240
+0.02(+0.56%)
Apr 17, 2020
2.740
2.988
2.631
2.947
132,276
+0.24(+8.87%)
Apr 16, 2020
3.154
3.154
2.649
2.707
191,315
-0.47(-14.84%)
Apr 15, 2020
3.179
3.358
3.022
3.179
184,916
-0.12(-3.76%)
Apr 14, 2020
3.402
3.510
2.848
3.303
341,971
+0.00(+0.00%)
Apr 13, 2020
3.344
3.518
3.104
3.303
155,891
-0.01(-0.25%)
Apr 09, 2020
3.162
3.518
2.997
3.311
511,348
+0.34(+11.42%)
Apr 08, 2020
2.127
3.046
2.127
2.972
463,455
+0.87(+41.34%)
Apr 07, 2020
2.442
2.483
1.983
2.103
233,551
-0.28(-11.81%)
Apr 06, 2020
2.119
2.434
2.119
2.384
165,068
+0.26(+12.06%)
Apr 03, 2020
2.475
2.475
2.086
2.127
104,854
-0.24(-10.14%)
Apr 02, 2020
2.028
2.417
2.028
2.368
385,487
+0.25(+11.72%)
Apr 01, 2020
1.978
2.152
1.863
2.119
301,746
+0.17(+8.94%)
Mar 31, 2020
1.904
2.500
1.904
1.945
395,705
+0.03(+1.73%)
Mar 30, 2020
2.020
2.194
1.896
1.912
266,557
-0.16(-7.60%)
Mar 27, 2020
2.310
2.351
1.929
2.070
237,252
-0.18(-8.09%)
Mar 26, 2020
2.161
2.450
2.132
2.252
185,871
+0.06(+2.64%)
Mar 25, 2020
1.821
2.348
1.755
2.194
541,600
+0.46(+26.19%)
Mar 24, 2020
2.285
2.368
1.598
1.738
619,407
-0.54(-23.64%)
Mar 23, 2020
2.939
2.947
2.152
2.276
234,159
-0.52(-18.64%)
Mar 20, 2020
2.740
3.030
2.483
2.798
1,592,874
+0.06(+2.11%)
Mar 19, 2020
3.038
3.063
2.690
2.740
327,811
-0.29(-9.56%)
Mar 18, 2020
3.684
3.932
2.897
3.030
335,697
-0.89(-22.62%)
Mar 17, 2020
3.386
4.069
3.283
3.916
357,076
+0.65(+19.75%)
Mar 16, 2020
3.295
3.692
3.237
3.270
438,872
-0.78(-19.22%)
Mar 13, 2020
2.558
4.065
2.558
4.048
498,180
+1.59(+64.65%)
Mar 12, 2020
2.492
2.500
1.838
2.459
371,830
-0.55(-18.18%)
Mar 11, 2020
3.286
3.295
2.997
3.005
158,009
-0.45(-12.95%)
Mar 10, 2020
3.560
3.642
3.444
3.452
188,331
+0.17(+5.30%)
Mar 09, 2020
3.452
3.452
3.257
3.278
96,352
-0.46(-12.20%)
Mar 06, 2020
3.940
4.056
3.609
3.733
159,818
-0.30(-7.39%)
Mar 05, 2020
4.545
4.545
3.982
4.031
178,837
-0.52(-11.45%)
Mar 04, 2020
4.611
4.702
4.512
4.553
166,402
+0.02(+0.36%)
Mar 03, 2020
4.685
4.892
4.445
4.536
154,576
-0.15(-3.18%)
Mar 02, 2020
4.776
4.776
4.363
4.685
191,904
-0.02(-0.53%)
Feb 28, 2020
4.305
4.834
4.305
4.710
173,227
+0.15(+3.27%)
Feb 27, 2020
4.437
4.702
4.147
4.561
185,473
-0.10(-2.13%)
Feb 26, 2020
5.166
5.166
4.594
4.661
233,352
-0.47(-9.19%)
Feb 25, 2020
5.430
5.430
5.017
5.132
183,302
-0.25(-4.62%)
Feb 24, 2020
4.768
5.455
4.636
5.381
238,763
+0.31(+6.21%)
Feb 21, 2020
5.315
5.315
4.901
5.066
157,161
-0.28(-5.26%)
Feb 20, 2020
5.530
5.737
5.331
5.348
183,732
-0.15(-2.71%)
Feb 19, 2020
5.281
5.588
5.265
5.497
139,079
+0.26(+4.90%)
Feb 18, 2020
5.223
5.356
5.141
5.240
119,294
-0.02(-0.47%)
Feb 14, 2020
5.091
5.389
4.992
5.265
168,999
+0.18(+3.58%)
Feb 13, 2020
4.983
5.397
4.917
5.083
157,294
+0.07(+1.32%)
Feb 12, 2020
5.091
5.240
4.868
5.017
262,659
+0.02(+0.50%)
Feb 11, 2020
4.743
5.397
4.637
4.992
345,600
+0.30(+6.35%)
Feb 10, 2020
5.273
5.273
4.226
4.694
622,449
-0.61(-11.54%)
Feb 07, 2020
5.621
5.634
5.174
5.306
255,130
-0.37(-6.56%)
Feb 06, 2020
6.258
6.349
5.646
5.679
285,335
-0.50(-8.04%)
Feb 05, 2020
5.679
6.275
5.546
6.175
381,949
+0.60(+10.85%)
Feb 04, 2020
4.818
5.952
4.793
5.571
423,920
+0.79(+16.64%)
Feb 03, 2020
4.760
4.801
4.520
4.776
184,291
-0.02(-0.35%)
Jan 31, 2020
4.950
5.058
4.719
4.793
242,204
-0.26(-5.24%)
Jan 30, 2020
5.050
5.172
4.909
5.058
168,423
-0.06(-1.13%)
Jan 29, 2020
5.298
5.328
5.000
5.116
249,019
-0.17(-3.29%)
Jan 28, 2020
5.149
5.455
5.099
5.290
120,843
+0.19(+3.73%)
Jan 27, 2020
5.232
5.257
4.934
5.099
279,882
-0.28(-5.23%)
Jan 24, 2020
5.654
5.712
5.223
5.381
269,384
-0.26(-4.69%)
Jan 23, 2020
5.836
5.844
5.513
5.646
195,401
-0.16(-2.71%)
Jan 22, 2020
5.844
5.877
5.691
5.803
225,118
-0.06(-0.99%)
Jan 21, 2020
6.200
6.209
5.844
5.861
205,727
-0.34(-5.47%)
Jan 17, 2020
6.788
6.846
6.118
6.200
271,317
-0.55(-8.10%)
Jan 16, 2020
6.738
6.945
6.689
6.747
179,207
+0.02(+0.25%)
Jan 15, 2020
6.854
6.987
6.589
6.730
151,159
-0.13(-1.93%)
Jan 14, 2020
6.308
7.219
6.308
6.863
253,351
+0.54(+8.51%)
Jan 13, 2020
6.002
6.523
5.768
6.324
315,726
+0.33(+5.52%)
Jan 10, 2020
6.093
6.250
5.803
5.993
203,307
-0.09(-1.50%)
Jan 09, 2020
6.300
6.424
5.935
6.084
327,273
-0.18(-2.91%)
Jan 08, 2020
6.954
7.094
6.250
6.267
346,239
-0.69(-9.88%)
Jan 07, 2020
7.243
7.425
6.863
6.954
253,558
-0.33(-4.55%)
Jan 06, 2020
7.127
7.541
7.036
7.285
294,324
+0.12(+1.73%)
Jan 03, 2020
7.442
7.492
7.119
7.161
233,024
-0.16(-2.15%)
Jan 02, 2020
7.459
7.574
7.144
7.318
360,632
-0.17(-2.32%)
Dec 31, 2019
7.723
7.823
7.442
7.492
349,475
-0.27(-3.52%)
Dec 30, 2019
7.541
7.839
7.488
7.765
334,016
+0.25(+3.30%)
Dec 27, 2019
7.376
7.657
7.349
7.517
294,149
+0.15(+2.02%)
Dec 26, 2019
7.343
7.599
7.202
7.368
322,735
+0.03(+0.45%)
Dec 24, 2019
7.359
7.616
7.268
7.334
317,705
+0.04(+0.57%)
Dec 23, 2019
6.962
7.343
6.622
7.293
472,225
+0.35(+5.01%)
Dec 20, 2019
6.987
7.219
6.813
6.945
762,733
-0.05(-0.71%)
Dec 19, 2019
6.747
7.070
6.745
6.995
491,831
+0.26(+3.81%)
Dec 18, 2019
6.457
6.966
6.391
6.738
534,980
+0.26(+4.09%)
Dec 17, 2019
6.291
6.540
6.151
6.473
664,939
+0.20(+3.17%)
Dec 16, 2019
5.671
6.300
5.671
6.275
591,240
+0.65(+11.47%)
Dec 13, 2019
5.712
5.753
5.439
5.629
325,919
-0.08(-1.45%)
Dec 12, 2019
5.579
5.861
5.455
5.712
312,265
+0.13(+2.37%)
Dec 11, 2019
5.422
5.902
5.422
5.579
611,792
+0.16(+2.90%)
Dec 10, 2019
5.215
5.447
5.099
5.422
355,884
+0.24(+4.63%)
Dec 09, 2019
5.050
5.257
4.992
5.182
329,703
+0.13(+2.62%)
Dec 06, 2019
4.934
5.157
4.934
5.050
339,811
+0.17(+3.39%)
Dec 05, 2019
5.000
5.005
4.719
4.884
439,342
-0.04(-0.84%)
Dec 04, 2019
5.215
5.215
4.859
4.925
495,530
-0.17(-3.25%)
Dec 03, 2019
4.934
5.190
4.876
5.091
484,584
+0.08(+1.65%)
Dec 02, 2019
5.521
5.555
4.992
5.008
609,147
-0.51(-9.30%)
Nov 29, 2019
5.604
5.604
5.337
5.521
254,647
-0.11(-1.91%)
Nov 27, 2019
5.687
5.902
5.621
5.629
369,286
-0.05(-0.87%)
Nov 26, 2019
6.275
6.391
5.637
5.679
487,005
-0.60(-9.50%)
Nov 25, 2019
6.209
6.664
6.209
6.275
1,292,941
+0.02(+0.40%)
Nov 22, 2019
5.894
6.283
5.505
6.250
741,956
+0.35(+5.89%)
Nov 21, 2019
5.720
6.291
5.472
5.902
838,597
+0.18(+3.18%)
Nov 20, 2019
6.109
6.151
5.604
5.720
1,183,894
-0.43(-7.00%)
Nov 19, 2019
6.879
6.918
5.782
6.151
1,113,701
-0.70(-10.16%)
Nov 18, 2019
7.318
7.699
6.747
6.846
671,486
-0.64(-8.52%)
Nov 15, 2019
7.947
8.038
6.440
7.483
1,878,688
-0.28(-3.62%)
Nov 14, 2019
11.50
12.24
7.715
7.765
2,086,329
-7.33(-48.57%)
Nov 13, 2019
15.49
15.82
14.83
15.10
190,826
-0.62(-3.95%)
Nov 12, 2019
16.80
16.80
15.67
15.72
151,865
-1.12(-6.64%)
Nov 11, 2019
17.05
17.25
16.60
16.84
130,133
-0.42(-2.45%)
Nov 08, 2019
17.46
17.59
17.01
17.26
278,807
-0.45(-2.52%)
Nov 07, 2019
18.43
18.62
17.62
17.71
241,554
-0.45(-2.46%)
Nov 06, 2019
19.22
19.28
18.11
18.15
352,913
-1.08(-5.60%)
Nov 05, 2019
19.33
20.07
19.21
19.23
142,372
+0.00(+0.00%)
Nov 04, 2019
19.54
19.65
19.09
19.23
148,589
-0.01(-0.04%)
Nov 01, 2019
19.20
19.56
18.76
19.24
172,503
+0.25(+1.31%)
Oct 31, 2019
19.45
19.45
18.92
18.99
141,272
-0.62(-3.17%)
Oct 30, 2019
20.11
20.11
19.39
19.61
104,448
-0.50(-2.51%)
Oct 29, 2019
20.48
20.60
19.54
20.12
316,228
-0.41(-1.98%)
Oct 28, 2019
20.60
21.22
20.31
20.52
112,970
+0.00(+0.00%)
Oct 25, 2019
19.88
20.79
19.63
20.52
142,182
+0.60(+2.99%)
Oct 24, 2019
20.38
20.45
19.58
19.93
130,513
-0.33(-1.64%)
Oct 23, 2019
19.70
20.39
19.26
20.26
227,958
+0.51(+2.60%)
Oct 22, 2019
18.97
19.93
18.71
19.74
222,718
+0.68(+3.56%)
Oct 21, 2019
18.64
19.59
18.60
19.06
188,656
+0.64(+3.46%)
Oct 18, 2019
18.48
18.85
18.32
18.43
99,418
-0.15(-0.80%)
Oct 17, 2019
18.30
18.81
18.04
18.58
127,030
+0.27(+1.49%)
Oct 16, 2019
18.69
19.36
18.20
18.30
116,415
-0.51(-2.73%)
Oct 15, 2019
18.75
19.13
18.48
18.82
255,671
+0.01(+0.04%)
Oct 14, 2019
18.72
18.94
18.08
18.81
106,439
-0.07(-0.39%)
Oct 11, 2019
18.68
19.71
18.22
18.88
223,601
+0.39(+2.10%)
Oct 10, 2019
18.41
18.67
17.96
18.49
176,586
+0.19(+1.04%)
Oct 09, 2019
19.26
19.45
18.05
18.30
165,006
-0.87(-4.53%)
Oct 08, 2019
19.44
19.70
18.92
19.17
142,803
-0.55(-2.77%)
Oct 07, 2019
19.23
19.96
18.80
19.72
331,242
+0.39(+2.01%)
Oct 04, 2019
20.33
20.55
19.01
19.33
196,783
-1.00(-4.93%)
Oct 03, 2019
20.36
20.55
19.75
20.33
249,757
-0.25(-1.21%)
Oct 02, 2019
20.64
21.08
19.93
20.58
193,969
-0.28(-1.35%)
Oct 01, 2019
23.28
23.28
20.85
20.86
174,138
-2.28(-9.87%)
Sep 30, 2019
23.17
23.58
22.86
23.15
170,067
-0.16(-0.68%)
Sep 27, 2019
23.19
23.73
22.97
23.30
132,155
-0.02(-0.11%)
Sep 26, 2019
23.70
24.19
23.09
23.33
181,641
-0.53(-2.22%)
Sep 25, 2019
22.70
24.14
22.52
23.86
270,532
+1.03(+4.53%)
Sep 24, 2019
25.50
25.62
22.48
22.82
565,930
-2.91(-11.29%)
Sep 23, 2019
25.81
26.14
25.50
25.73
354,859
-0.46(-1.74%)
Sep 20, 2019
27.14
27.60
26.10
26.18
1,328,925
-1.02(-3.74%)
Sep 19, 2019
26.43
27.25
26.19
27.20
305,052
+0.95(+3.63%)
Sep 18, 2019
26.72
27.04
25.97
26.25
386,556
-0.79(-2.94%)
Sep 17, 2019
27.64
27.98
26.54
27.04
189,930
-0.67(-2.42%)
Sep 16, 2019
28.48
29.25
27.22
27.72
202,060
-0.09(-0.33%)
Sep 13, 2019
26.96
27.97
26.86
27.81
212,367
+1.00(+3.74%)
Sep 12, 2019
27.26
27.57
26.66
26.80
197,207
-0.84(-3.02%)
Sep 11, 2019
27.40
28.55
27.04
27.64
295,034
+0.40(+1.46%)
Sep 10, 2019
27.28
27.68
26.98
27.24
339,498
+0.12(+0.46%)
Sep 09, 2019
25.71
27.35
25.49
27.12
362,199
+1.56(+6.12%)
Sep 06, 2019
25.75
26.53
25.25
25.55
249,332
-0.26(-1.03%)
Sep 05, 2019
25.30
26.28
24.76
25.82
289,929
+0.84(+3.38%)
Sep 04, 2019
24.21
25.35
24.21
24.98
250,501
+0.91(+3.78%)
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.