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
Audioeye Inc
(NQ:
AEYE
)
23.98
+3.15 (+15.12%)
Streaming Delayed Price
Updated: 4:00 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
19.18
19.97
18.80
19.05
53,720
-0.44(-2.26%)
Aug 28, 2020
20.53
20.53
18.83
19.49
133,700
-0.67(-3.32%)
Aug 27, 2020
20.49
22.00
19.02
20.16
264,400
+1.16(+6.11%)
Aug 26, 2020
19.52
19.66
18.16
19.00
112,089
-0.71(-3.60%)
Aug 25, 2020
19.01
19.93
18.41
19.71
111,644
+0.39(+2.02%)
Aug 24, 2020
21.69
22.80
17.62
19.32
417,886
-1.96(-9.21%)
Aug 21, 2020
18.85
22.29
18.85
21.28
535,100
+2.63(+14.10%)
Aug 20, 2020
17.00
20.40
16.43
18.65
287,775
+1.74(+10.29%)
Aug 19, 2020
16.16
17.15
15.81
16.91
187,511
+0.74(+4.58%)
Aug 18, 2020
14.15
16.42
14.15
16.17
222,165
+2.10(+14.93%)
Aug 17, 2020
13.62
14.63
13.51
14.07
64,163
+0.52(+3.84%)
Aug 14, 2020
13.52
13.69
12.50
13.55
81,900
-0.05(-0.37%)
Aug 13, 2020
12.81
13.62
12.66
13.60
47,086
+0.94(+7.42%)
Aug 12, 2020
13.38
13.38
12.32
12.66
125,371
-0.77(-5.73%)
Aug 11, 2020
14.14
14.16
12.67
13.43
63,007
-0.71(-5.02%)
Aug 10, 2020
13.59
14.62
13.50
14.14
59,400
+0.68(+5.05%)
Aug 07, 2020
12.88
13.95
12.24
13.46
67,900
+0.47(+3.62%)
Aug 06, 2020
12.20
13.32
12.20
12.99
92,594
+1.22(+10.37%)
Aug 05, 2020
13.85
14.65
11.25
11.77
154,022
-2.13(-15.32%)
Aug 04, 2020
14.87
14.87
13.50
13.90
66,038
-0.97(-6.52%)
Aug 03, 2020
14.72
15.89
14.35
14.87
50,191
+0.18(+1.23%)
Jul 31, 2020
14.80
14.98
14.30
14.69
29,000
-0.07(-0.47%)
Jul 30, 2020
14.47
14.94
14.25
14.76
20,352
+0.10(+0.68%)
Jul 29, 2020
14.94
15.11
14.50
14.66
53,858
-0.28(-1.87%)
Jul 28, 2020
15.01
15.20
14.85
14.94
31,670
-0.16(-1.06%)
Jul 27, 2020
14.74
15.48
14.50
15.10
71,769
+0.19(+1.27%)
Jul 24, 2020
15.10
15.16
14.65
14.91
62,100
-0.37(-2.42%)
Jul 23, 2020
15.55
16.00
14.75
15.28
108,970
-0.27(-1.74%)
Jul 22, 2020
15.55
15.60
15.22
15.55
61,044
+0.02(+0.13%)
Jul 21, 2020
15.53
15.70
15.46
15.53
79,405
+0.09(+0.58%)
Jul 20, 2020
15.54
15.55
15.10
15.44
77,303
+0.06(+0.39%)
Jul 17, 2020
13.91
15.98
13.85
15.38
187,100
+1.58(+11.45%)
Jul 16, 2020
14.12
14.12
13.21
13.80
50,622
-0.29(-2.06%)
Jul 15, 2020
14.02
14.25
13.46
14.09
98,387
+0.29(+2.10%)
Jul 14, 2020
12.20
14.00
12.20
13.80
242,047
+1.82(+15.19%)
Jul 13, 2020
11.69
12.13
11.50
11.98
125,762
+0.68(+6.02%)
Jul 10, 2020
10.93
11.55
10.76
11.30
82,300
+0.50(+4.63%)
Jul 09, 2020
10.15
10.91
10.15
10.80
83,426
+0.61(+5.99%)
Jul 08, 2020
10.30
10.30
10.04
10.19
36,985
-0.06(-0.59%)
Jul 07, 2020
9.850
10.50
9.510
10.25
34,280
+0.30(+3.02%)
Jul 06, 2020
10.45
10.49
9.830
9.950
56,899
-0.37(-3.59%)
Jul 02, 2020
10.25
10.50
10.10
10.32
36,400
+0.15(+1.47%)
Jul 01, 2020
9.920
10.24
9.900
10.17
41,679
+0.17(+1.70%)
Jun 30, 2020
9.900
10.53
9.760
10.00
123,257
+0.13(+1.32%)
Jun 29, 2020
9.460
9.900
9.385
9.870
27,379
+0.46(+4.89%)
Jun 26, 2020
9.310
9.595
9.310
9.410
33,900
+0.15(+1.62%)
Jun 25, 2020
8.940
9.386
8.870
9.260
38,283
+0.35(+3.93%)
Jun 24, 2020
9.010
9.490
8.820
8.910
36,821
-0.49(-5.21%)
Jun 23, 2020
9.030
9.400
8.700
9.400
55,451
+0.16(+1.73%)
Jun 22, 2020
10.18
10.18
9.050
9.240
50,187
-0.66(-6.67%)
Jun 19, 2020
9.850
10.19
9.290
9.900
74,700
+0.00(+0.00%)
Jun 18, 2020
9.230
9.980
9.210
9.900
64,906
+0.70(+7.61%)
Jun 17, 2020
8.840
10.19
8.733
9.200
243,744
+0.60(+6.98%)
Jun 16, 2020
8.560
8.920
8.560
8.600
38,413
+0.20(+2.38%)
Jun 15, 2020
8.020
8.670
7.694
8.400
26,823
-0.21(-2.44%)
Jun 12, 2020
8.040
8.620
8.040
8.610
69,600
+0.58(+7.22%)
Jun 11, 2020
8.760
8.860
7.920
8.030
112,077
-0.84(-9.47%)
Jun 10, 2020
8.900
9.100
8.800
8.870
33,719
-0.18(-1.99%)
Jun 09, 2020
8.900
9.080
8.530
9.050
63,475
+0.12(+1.34%)
Jun 08, 2020
8.600
9.050
8.260
8.930
78,158
+0.20(+2.29%)
Jun 05, 2020
9.420
9.420
8.680
8.730
78,100
-0.13(-1.47%)
Jun 04, 2020
9.470
9.530
8.750
8.860
85,428
-0.73(-7.61%)
Jun 03, 2020
9.670
10.01
9.310
9.590
137,406
-0.01(-0.10%)
Jun 02, 2020
8.960
9.600
8.960
9.600
94,810
+0.78(+8.84%)
Jun 01, 2020
8.670
9.500
8.518
8.820
113,213
+0.35(+4.13%)
May 29, 2020
8.750
9.490
8.100
8.470
118,100
-0.16(-1.85%)
May 28, 2020
7.420
8.730
7.300
8.630
171,112
+1.30(+17.74%)
May 27, 2020
7.120
7.490
7.000
7.330
44,041
+0.29(+4.12%)
May 26, 2020
7.500
7.750
7.000
7.040
98,300
-0.47(-6.26%)
May 22, 2020
7.620
7.796
7.384
7.510
38,200
-0.10(-1.31%)
May 21, 2020
7.940
7.980
7.280
7.610
50,114
-0.37(-4.64%)
May 20, 2020
7.780
8.200
7.780
7.980
60,284
+0.26(+3.37%)
May 19, 2020
7.540
7.990
7.540
7.720
51,670
+0.16(+2.12%)
May 18, 2020
8.060
8.530
7.350
7.560
97,229
-0.19(-2.45%)
May 15, 2020
9.220
9.800
7.510
7.750
140,100
-1.03(-11.73%)
May 14, 2020
7.960
9.000
7.700
8.780
90,425
+0.68(+8.40%)
May 13, 2020
8.890
9.000
7.900
8.100
88,337
-0.69(-7.85%)
May 12, 2020
8.230
9.000
8.230
8.790
70,092
+0.72(+8.92%)
May 11, 2020
8.000
8.664
7.540
8.070
99,774
+0.08(+1.00%)
May 08, 2020
7.990
8.000
7.500
7.990
48,500
+0.49(+6.53%)
May 07, 2020
7.380
7.960
7.107
7.500
30,511
+0.05(+0.67%)
May 06, 2020
7.790
7.940
7.350
7.450
17,967
-0.47(-5.93%)
May 05, 2020
7.300
8.149
7.170
7.920
40,369
+0.67(+9.24%)
May 04, 2020
7.520
7.680
7.160
7.250
12,452
-0.20(-2.68%)
May 01, 2020
7.070
7.750
7.010
7.450
39,700
-0.14(-1.84%)
Apr 30, 2020
7.680
7.745
7.230
7.590
22,330
-0.08(-1.04%)
Apr 29, 2020
7.181
7.800
7.181
7.670
20,302
+0.36(+4.92%)
Apr 28, 2020
7.450
7.450
6.690
7.310
57,981
-0.21(-2.79%)
Apr 27, 2020
7.990
8.000
7.350
7.520
68,355
-0.28(-3.59%)
Apr 24, 2020
7.870
8.400
7.560
7.800
98,500
+0.15(+1.96%)
Apr 23, 2020
6.850
7.750
6.700
7.650
54,114
+0.20(+2.68%)
Apr 22, 2020
7.440
7.600
7.110
7.450
55,028
+0.29(+4.05%)
Apr 21, 2020
6.910
7.700
6.855
7.160
90,745
+0.51(+7.67%)
Apr 20, 2020
5.710
7.390
5.665
6.650
66,501
+0.94(+16.46%)
Apr 17, 2020
5.380
5.860
5.060
5.710
62,000
+0.39(+7.33%)
Apr 16, 2020
5.050
5.340
4.960
5.320
62,086
+0.32(+6.40%)
Apr 15, 2020
5.040
5.050
4.880
5.000
22,848
+0.09(+1.82%)
Apr 14, 2020
5.000
5.345
4.881
4.911
55,356
+0.15(+3.16%)
Apr 13, 2020
4.640
4.892
4.460
4.760
49,045
+0.38(+8.68%)
Apr 09, 2020
4.260
4.400
3.950
4.380
29,400
+0.11(+2.58%)
Apr 08, 2020
4.180
4.320
4.000
4.270
35,663
-0.03(-0.70%)
Apr 07, 2020
4.100
4.440
4.030
4.300
12,665
+0.20(+4.88%)
Apr 06, 2020
4.440
4.500
4.100
4.100
13,774
-0.21(-4.87%)
Apr 03, 2020
4.360
4.490
4.150
4.310
21,700
-0.05(-1.15%)
Apr 02, 2020
3.800
4.700
3.720
4.360
18,327
+0.36(+9.00%)
Apr 01, 2020
4.260
4.445
3.750
4.000
21,770
-0.44(-9.91%)
Mar 31, 2020
4.550
4.600
4.250
4.440
22,577
+0.29(+6.99%)
Mar 30, 2020
4.050
4.600
4.050
4.150
13,764
+0.14(+3.49%)
Mar 27, 2020
4.360
4.500
4.010
4.010
27,100
-0.34(-7.82%)
Mar 26, 2020
4.200
4.450
4.060
4.350
32,483
+0.26(+6.36%)
Mar 25, 2020
4.320
4.320
4.000
4.090
28,321
-0.23(-5.32%)
Mar 24, 2020
3.850
4.670
3.750
4.320
81,143
+0.63(+17.07%)
Mar 23, 2020
2.300
4.700
2.300
3.690
144,956
+1.35(+57.69%)
Mar 20, 2020
2.600
2.620
2.320
2.340
14,900
-0.23(-8.95%)
Mar 19, 2020
2.870
2.879
2.324
2.570
19,077
+0.13(+5.33%)
Mar 18, 2020
2.519
2.606
2.270
2.440
9,541
-0.25(-9.29%)
Mar 17, 2020
2.510
3.070
2.295
2.690
58,394
+0.12(+4.67%)
Mar 16, 2020
2.800
3.500
2.547
2.570
14,710
-0.43(-14.33%)
Mar 13, 2020
3.110
3.110
1.940
3.000
84,400
+0.21(+7.53%)
Mar 12, 2020
3.160
3.218
2.790
2.790
21,424
-0.71(-20.29%)
Mar 11, 2020
3.611
3.611
3.400
3.500
23,543
-0.06(-1.55%)
Mar 10, 2020
3.781
3.890
3.510
3.555
12,211
+0.06(+1.57%)
Mar 09, 2020
3.540
3.990
3.500
3.500
29,980
-0.15(-4.11%)
Mar 06, 2020
3.840
3.840
3.580
3.650
13,700
-0.20(-5.19%)
Mar 05, 2020
3.850
3.850
3.730
3.850
16,554
-0.01(-0.26%)
Mar 04, 2020
3.915
3.940
3.719
3.860
9,229
+0.04(+1.05%)
Mar 03, 2020
3.960
4.020
3.540
3.820
18,834
-0.06(-1.56%)
Mar 02, 2020
4.500
4.500
3.675
3.881
37,185
-0.08(-2.00%)
Feb 28, 2020
4.006
4.050
3.768
3.960
33,300
-0.09(-2.22%)
Feb 27, 2020
4.090
4.400
4.000
4.050
19,998
-0.12(-2.88%)
Feb 26, 2020
4.560
4.596
4.080
4.170
45,401
-0.37(-8.15%)
Feb 25, 2020
4.860
4.860
4.530
4.540
17,606
-0.34(-6.97%)
Feb 24, 2020
4.850
4.975
4.820
4.880
10,619
-0.10(-2.01%)
Feb 21, 2020
4.840
5.020
4.840
4.980
3,800
-0.02(-0.40%)
Feb 20, 2020
4.820
5.000
4.820
5.000
9,565
+0.14(+2.88%)
Feb 19, 2020
4.720
5.000
4.720
4.860
7,160
+0.14(+2.97%)
Feb 18, 2020
5.080
5.100
4.710
4.720
22,656
-0.36(-7.09%)
Feb 14, 2020
4.880
5.099
4.880
5.080
14,400
+0.08(+1.60%)
Feb 13, 2020
5.000
5.100
4.870
5.000
12,021
+0.10(+2.04%)
Feb 12, 2020
4.890
5.021
4.890
4.900
2,219
-0.05(-1.01%)
Feb 11, 2020
5.120
5.260
4.860
4.950
32,385
-0.15(-2.94%)
Feb 10, 2020
4.940
5.200
4.890
5.100
9,556
+0.13(+2.62%)
Feb 07, 2020
5.050
5.370
4.718
4.970
30,500
-0.20(-3.87%)
Feb 06, 2020
4.710
5.176
4.655
5.170
6,141
+0.47(+10.00%)
Feb 05, 2020
5.100
5.100
4.610
4.700
23,122
-0.30(-6.00%)
Feb 04, 2020
5.050
5.200
4.910
5.000
26,122
+0.00(+0.00%)
Feb 03, 2020
4.970
5.120
4.900
5.000
16,589
+0.07(+1.42%)
Jan 31, 2020
4.750
4.990
4.750
4.930
5,800
+0.27(+5.79%)
Jan 30, 2020
4.780
4.810
4.660
4.660
4,326
-0.19(-3.92%)
Jan 29, 2020
4.820
4.850
4.700
4.850
4,975
+0.14(+2.97%)
Jan 28, 2020
4.910
4.938
4.640
4.710
19,743
-0.12(-2.48%)
Jan 27, 2020
5.060
5.070
4.810
4.830
8,028
-0.29(-5.76%)
Jan 24, 2020
5.300
5.300
5.100
5.125
15,300
-0.17(-3.30%)
Jan 23, 2020
5.420
5.790
5.250
5.300
20,599
-0.10(-1.85%)
Jan 22, 2020
5.240
5.406
5.120
5.400
23,931
+0.28(+5.47%)
Jan 21, 2020
4.880
5.154
4.880
5.120
25,989
+0.47(+10.11%)
Jan 17, 2020
4.840
4.840
4.590
4.650
14,100
-0.08(-1.69%)
Jan 16, 2020
5.060
5.100
4.720
4.730
12,809
-0.30(-5.96%)
Jan 15, 2020
5.020
5.030
4.783
5.030
10,647
+0.03(+0.60%)
Jan 14, 2020
5.300
5.310
4.990
5.000
20,100
-0.35(-6.54%)
Jan 13, 2020
4.925
5.375
4.860
5.350
19,021
+0.37(+7.43%)
Jan 10, 2020
5.170
5.170
4.890
4.980
23,300
-0.17(-3.30%)
Jan 09, 2020
5.150
5.438
5.150
5.150
40,424
+0.11(+2.18%)
Jan 08, 2020
5.050
5.050
4.897
5.040
15,657
+0.02(+0.40%)
Jan 07, 2020
4.900
5.105
4.704
5.020
7,834
+0.07(+1.41%)
Jan 06, 2020
4.730
4.950
4.520
4.950
9,897
+0.37(+8.08%)
Jan 03, 2020
4.850
4.850
4.580
4.580
12,500
-0.32(-6.53%)
Jan 02, 2020
4.680
4.956
4.680
4.900
8,641
+0.21(+4.48%)
Dec 31, 2019
4.630
4.825
4.500
4.690
13,800
+0.09(+1.96%)
Dec 30, 2019
4.700
4.950
4.510
4.600
20,020
-0.15(-3.06%)
Dec 27, 2019
5.000
5.019
4.400
4.745
40,800
-0.24(-4.72%)
Dec 26, 2019
5.000
5.012
4.950
4.980
7,942
-0.02(-0.40%)
Dec 24, 2019
5.090
5.134
4.950
5.000
5,100
-0.09(-1.77%)
Dec 23, 2019
5.070
5.140
5.070
5.090
5,502
-0.04(-0.78%)
Dec 20, 2019
5.495
5.495
5.000
5.130
18,100
-0.06(-1.16%)
Dec 19, 2019
5.130
5.268
5.130
5.190
3,968
+0.03(+0.58%)
Dec 18, 2019
5.310
5.370
5.160
5.160
8,677
-0.04(-0.77%)
Dec 17, 2019
5.460
5.460
5.150
5.200
16,465
-0.11(-2.07%)
Dec 16, 2019
5.110
5.820
4.925
5.310
15,943
+0.23(+4.53%)
Dec 13, 2019
5.000
5.380
4.880
5.080
12,800
-0.02(-0.39%)
Dec 12, 2019
5.250
5.250
5.040
5.100
9,047
-0.11(-2.11%)
Dec 11, 2019
5.110
5.450
5.110
5.210
4,226
+0.01(+0.19%)
Dec 10, 2019
5.094
5.239
5.094
5.200
6,269
+0.19(+3.79%)
Dec 09, 2019
4.854
5.310
4.854
5.010
52,054
+0.16(+3.30%)
Dec 06, 2019
5.000
5.000
4.850
4.850
10,000
-0.05(-1.02%)
Dec 05, 2019
4.880
4.950
4.850
4.900
4,815
+0.08(+1.66%)
Dec 04, 2019
5.000
5.077
4.750
4.820
16,439
-0.27(-5.30%)
Dec 03, 2019
4.830
5.431
4.710
5.090
14,068
+0.09(+1.80%)
Dec 02, 2019
5.020
5.395
4.820
5.000
39,608
-0.10(-1.96%)
Nov 29, 2019
5.420
5.420
5.100
5.100
13,400
+0.00(+0.00%)
Nov 27, 2019
5.071
5.260
5.051
5.100
7,900
-0.17(-3.23%)
Nov 26, 2019
5.500
5.550
5.020
5.270
43,064
-0.21(-3.83%)
Nov 25, 2019
5.160
5.580
5.160
5.480
41,758
+0.31(+6.00%)
Nov 22, 2019
5.650
5.760
5.065
5.170
88,800
-0.61(-10.55%)
Nov 21, 2019
6.020
6.098
5.600
5.780
51,387
-0.24(-3.99%)
Nov 20, 2019
6.010
6.644
6.010
6.020
109,615
-0.01(-0.17%)
Nov 19, 2019
4.990
6.230
4.990
6.030
196,276
+1.04(+20.84%)
Nov 18, 2019
3.990
5.970
3.950
4.990
88,204
+1.07(+27.30%)
Nov 15, 2019
3.830
3.930
3.690
3.920
11,000
+0.01(+0.26%)
Nov 14, 2019
3.570
3.910
3.441
3.910
27,301
+0.49(+14.33%)
Nov 13, 2019
3.546
3.546
3.327
3.420
11,257
-0.05(-1.44%)
Nov 12, 2019
3.760
3.760
3.300
3.470
29,939
-0.43(-11.03%)
Nov 11, 2019
3.380
3.900
3.300
3.900
4,920
+0.53(+15.72%)
Nov 08, 2019
3.300
3.440
3.300
3.370
3,200
+0.07(+2.12%)
Nov 07, 2019
3.360
3.435
3.300
3.300
20,005
-0.03(-0.90%)
Nov 06, 2019
3.380
3.540
3.300
3.330
12,660
-0.11(-3.20%)
Nov 05, 2019
3.550
3.800
3.410
3.440
23,881
-0.11(-3.10%)
Nov 04, 2019
3.390
4.000
3.300
3.550
54,705
+0.21(+6.29%)
Nov 01, 2019
3.202
3.490
3.050
3.340
15,400
+0.09(+2.77%)
Oct 31, 2019
3.270
3.270
3.190
3.250
5,082
-0.06(-1.81%)
Oct 30, 2019
3.320
3.320
3.081
3.310
10,933
+0.03(+0.91%)
Oct 29, 2019
3.340
3.360
3.099
3.280
14,969
-0.08(-2.38%)
Oct 28, 2019
3.370
3.610
3.070
3.360
75,472
-0.04(-1.17%)
Oct 25, 2019
3.470
3.750
3.200
3.400
40,600
-0.02(-0.59%)
Oct 24, 2019
3.180
3.700
3.050
3.420
118,814
+0.47(+15.93%)
Oct 23, 2019
3.100
3.300
2.850
2.950
47,597
-0.05(-1.67%)
Oct 22, 2019
3.100
3.100
2.900
3.000
40,405
-0.10(-3.23%)
Oct 21, 2019
2.900
3.230
2.890
3.100
28,615
+0.20(+6.90%)
Oct 18, 2019
3.180
3.250
2.900
2.900
25,200
-0.21(-6.75%)
Oct 17, 2019
2.800
3.275
2.800
3.110
6,408
+0.35(+12.68%)
Oct 16, 2019
3.320
3.329
2.760
2.760
39,273
-0.56(-16.74%)
Oct 15, 2019
3.420
3.500
3.300
3.315
17,748
-0.04(-1.06%)
Oct 14, 2019
3.650
3.650
3.180
3.350
12,214
-0.22(-6.15%)
Oct 11, 2019
3.400
3.774
3.352
3.570
12,900
+0.20(+5.93%)
Oct 10, 2019
3.530
3.530
3.010
3.370
59,177
-0.06(-1.75%)
Oct 09, 2019
3.730
3.730
3.350
3.430
13,602
-0.16(-4.46%)
Oct 08, 2019
3.550
3.700
3.337
3.590
15,588
+0.09(+2.57%)
Oct 07, 2019
3.560
3.750
3.155
3.500
73,176
-0.22(-5.91%)
Oct 04, 2019
3.800
3.800
3.560
3.720
15,200
-0.18(-4.62%)
Oct 03, 2019
3.730
3.900
3.600
3.900
9,839
+0.27(+7.44%)
Oct 02, 2019
3.770
3.840
3.610
3.630
4,531
-0.10(-2.68%)
Oct 01, 2019
3.710
3.960
3.710
3.730
6,293
-0.14(-3.62%)
Sep 30, 2019
3.810
3.900
3.557
3.870
22,842
+0.09(+2.38%)
Sep 27, 2019
3.850
3.870
3.641
3.780
11,200
-0.15(-3.82%)
Sep 26, 2019
3.980
3.980
3.783
3.930
32,885
-0.03(-0.88%)
Sep 25, 2019
4.080
4.200
3.940
3.965
13,323
-0.12(-2.82%)
Sep 24, 2019
4.220
4.220
4.010
4.080
7,818
-0.07(-1.69%)
Sep 23, 2019
4.240
4.310
4.067
4.150
9,175
-0.14(-3.26%)
Sep 20, 2019
4.310
4.310
3.960
4.290
19,700
+0.02(+0.47%)
Sep 19, 2019
3.970
4.360
3.890
4.270
47,324
+0.35(+8.93%)
Sep 18, 2019
3.890
3.950
3.890
3.920
9,689
-0.04(-1.01%)
Sep 17, 2019
3.960
3.960
3.860
3.960
12,387
+0.04(+1.02%)
Sep 16, 2019
3.920
3.960
3.870
3.920
10,270
-0.05(-1.26%)
Sep 13, 2019
3.970
3.990
3.910
3.970
7,400
+0.02(+0.51%)
Sep 12, 2019
3.890
4.040
3.890
3.950
22,740
+0.01(+0.25%)
Sep 11, 2019
4.000
4.050
3.860
3.940
13,409
-0.04(-1.01%)
Sep 10, 2019
4.130
4.179
3.850
3.980
12,633
-0.14(-3.40%)
Sep 09, 2019
4.130
4.140
4.033
4.120
9,022
-0.03(-0.72%)
Sep 06, 2019
4.400
4.400
4.095
4.150
9,000
-0.25(-5.68%)
Sep 05, 2019
4.120
4.400
4.020
4.400
11,339
+0.45(+11.39%)
Sep 04, 2019
3.960
4.180
3.810
3.950
25,416
+0.16(+4.22%)
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.