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
Berry Pete Corp
(NQ:
BRY
)
7.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 30, 2019
5.464
5.464
5.245
5.292
643,992
-0.15(-2.80%)
Aug 29, 2019
5.411
5.510
5.371
5.444
994,549
+0.13(+2.37%)
Aug 28, 2019
5.146
5.451
5.146
5.318
1,285,308
+0.17(+3.35%)
Aug 27, 2019
5.239
5.298
5.020
5.146
1,502,630
-0.08(-1.52%)
Aug 26, 2019
5.225
5.338
5.090
5.225
1,449,116
+0.12(+2.33%)
Aug 23, 2019
5.345
5.391
5.066
5.106
979,050
-0.33(-6.09%)
Aug 22, 2019
5.576
5.583
5.394
5.437
854,094
-0.16(-2.84%)
Aug 21, 2019
5.649
5.722
5.570
5.596
625,992
-0.01(-0.24%)
Aug 20, 2019
5.636
5.696
5.543
5.609
615,943
-0.09(-1.51%)
Aug 19, 2019
5.782
5.851
5.643
5.696
547,122
+0.00(+0.00%)
Aug 16, 2019
5.457
5.742
5.404
5.696
518,969
+0.25(+4.62%)
Aug 15, 2019
5.603
5.666
5.391
5.444
668,283
-0.15(-2.72%)
Aug 14, 2019
5.616
5.636
5.451
5.596
817,905
-0.11(-1.86%)
Aug 13, 2019
5.782
5.868
5.636
5.702
1,592,768
-0.11(-1.82%)
Aug 12, 2019
5.636
5.848
5.601
5.808
1,529,291
+0.12(+2.10%)
Aug 09, 2019
5.616
5.894
5.490
5.689
1,662,754
+0.06(+1.06%)
Aug 08, 2019
5.451
5.934
5.318
5.629
4,506,211
-0.24(-4.06%)
Aug 07, 2019
5.762
5.907
5.682
5.868
1,125,552
-0.03(-0.45%)
Aug 06, 2019
5.855
6.027
5.649
5.894
1,040,411
+0.06(+1.02%)
Aug 05, 2019
5.821
5.927
5.656
5.835
740,418
-0.12(-2.00%)
Aug 02, 2019
5.980
6.113
5.828
5.954
525,159
-0.03(-0.55%)
Aug 01, 2019
6.424
6.424
5.868
5.987
777,490
-0.50(-7.76%)
Jul 31, 2019
6.537
6.749
6.477
6.490
664,491
-0.07(-1.11%)
Jul 30, 2019
6.258
6.570
6.166
6.563
850,354
+0.34(+5.43%)
Jul 29, 2019
6.927
6.931
6.126
6.225
1,083,005
-0.73(-10.48%)
Jul 26, 2019
6.901
6.987
6.808
6.954
545,997
+0.07(+1.06%)
Jul 25, 2019
7.007
7.086
6.835
6.881
636,723
-0.08(-1.14%)
Jul 24, 2019
6.888
7.080
6.888
6.961
622,877
+0.07(+0.96%)
Jul 23, 2019
6.815
6.967
6.768
6.894
474,661
+0.12(+1.76%)
Jul 22, 2019
6.768
6.934
6.735
6.775
747,671
-0.01(-0.20%)
Jul 19, 2019
6.722
6.808
6.702
6.788
405,421
+0.05(+0.69%)
Jul 18, 2019
6.788
6.802
6.669
6.742
344,526
-0.01(-0.20%)
Jul 17, 2019
6.888
6.921
6.742
6.755
950,944
-0.13(-1.92%)
Jul 16, 2019
6.894
7.020
6.831
6.888
687,443
+0.01(+0.10%)
Jul 15, 2019
6.974
7.020
6.815
6.881
780,067
-0.05(-0.76%)
Jul 12, 2019
6.861
6.980
6.788
6.934
796,950
+0.09(+1.36%)
Jul 11, 2019
6.894
6.934
6.795
6.841
462,166
-0.01(-0.19%)
Jul 10, 2019
6.802
6.921
6.715
6.855
785,977
+0.15(+2.27%)
Jul 09, 2019
6.755
6.821
6.636
6.702
721,661
-0.07(-1.08%)
Jul 08, 2019
6.815
7.053
6.742
6.775
1,440,537
-0.13(-1.82%)
Jul 05, 2019
6.623
6.914
6.623
6.901
503,567
+0.20(+2.96%)
Jul 03, 2019
6.682
7.020
6.550
6.702
1,487,298
+0.05(+0.80%)
Jul 02, 2019
7.139
7.139
6.616
6.649
960,178
-0.38(-5.46%)
Jul 01, 2019
7.179
7.212
6.855
7.033
1,373,217
+0.01(+0.19%)
Jun 28, 2019
6.874
7.219
6.874
7.020
4,969,993
+0.19(+2.81%)
Jun 27, 2019
6.987
7.119
6.795
6.828
2,550,298
-0.19(-2.64%)
Jun 26, 2019
6.967
7.219
6.941
7.013
1,734,501
+0.13(+1.93%)
Jun 25, 2019
7.013
7.013
6.815
6.881
998,777
-0.13(-1.80%)
Jun 24, 2019
7.232
7.252
6.914
7.007
575,272
-0.27(-3.73%)
Jun 21, 2019
7.305
7.444
7.259
7.278
488,015
-0.07(-0.90%)
Jun 20, 2019
7.378
7.434
7.265
7.345
650,293
+0.11(+1.46%)
Jun 19, 2019
7.252
7.318
7.100
7.239
602,938
-0.01(-0.18%)
Jun 18, 2019
7.139
7.371
7.086
7.252
630,167
+0.12(+1.67%)
Jun 17, 2019
6.961
7.212
6.934
7.133
940,913
+0.17(+2.47%)
Jun 14, 2019
6.888
7.066
6.782
6.961
615,303
+0.08(+1.16%)
Jun 13, 2019
6.941
6.954
6.735
6.881
827,560
+0.21(+3.18%)
Jun 12, 2019
6.787
6.787
6.551
6.669
16,019,320
-0.10(-1.45%)
Jun 11, 2019
6.924
6.944
6.708
6.767
598,395
-0.07(-0.96%)
Jun 10, 2019
6.839
6.937
6.676
6.833
904,437
+0.07(+1.06%)
Jun 07, 2019
6.820
6.839
6.630
6.761
526,222
-0.01(-0.10%)
Jun 06, 2019
6.872
7.003
6.577
6.767
761,530
-0.07(-1.05%)
Jun 05, 2019
7.278
7.310
6.780
6.839
520,158
-0.47(-6.45%)
Jun 04, 2019
7.140
7.310
7.013
7.310
833,585
+0.25(+3.52%)
Jun 03, 2019
7.003
7.212
7.003
7.062
854,953
+0.03(+0.37%)
May 31, 2019
6.865
7.147
6.865
7.036
1,119,064
+0.00(+0.00%)
May 30, 2019
7.252
7.304
7.029
7.036
973,698
-0.20(-2.80%)
May 29, 2019
6.918
7.278
6.812
7.239
861,230
+0.20(+2.79%)
May 28, 2019
7.095
7.252
7.042
7.042
1,024,892
-0.03(-0.46%)
May 24, 2019
7.036
7.153
6.937
7.075
1,101,187
+0.14(+2.08%)
May 23, 2019
7.062
7.232
6.892
6.931
1,104,344
-0.32(-4.42%)
May 22, 2019
7.468
7.559
7.232
7.252
832,883
-0.27(-3.65%)
May 21, 2019
7.278
7.598
7.245
7.526
739,415
+0.29(+3.98%)
May 20, 2019
7.153
7.324
7.088
7.239
740,255
+0.06(+0.82%)
May 17, 2019
7.310
7.314
7.049
7.180
1,155,734
-0.22(-2.92%)
May 16, 2019
7.291
7.775
7.199
7.396
1,494,350
+0.13(+1.80%)
May 15, 2019
7.350
7.363
7.108
7.265
778,522
-0.17(-2.29%)
May 14, 2019
7.389
7.710
7.363
7.435
876,272
+0.09(+1.16%)
May 13, 2019
7.448
7.618
7.284
7.350
384,906
-0.16(-2.18%)
May 10, 2019
7.454
7.566
7.222
7.513
492,455
+0.03(+0.35%)
May 09, 2019
7.245
7.657
7.049
7.487
913,146
+0.24(+3.34%)
May 08, 2019
7.180
7.369
7.180
7.245
830,014
+0.07(+0.91%)
May 07, 2019
7.291
7.337
7.121
7.180
429,982
-0.22(-2.92%)
May 06, 2019
7.245
7.454
7.134
7.396
669,586
+0.05(+0.62%)
May 03, 2019
7.245
7.402
7.114
7.350
583,826
+0.23(+3.22%)
May 02, 2019
7.147
7.232
7.016
7.121
503,051
-0.11(-1.54%)
May 01, 2019
7.389
7.559
7.219
7.232
334,252
-0.20(-2.73%)
Apr 30, 2019
7.441
7.481
7.232
7.435
704,807
+0.07(+0.89%)
Apr 29, 2019
7.566
7.625
7.324
7.369
492,843
-0.20(-2.60%)
Apr 26, 2019
7.559
7.638
7.441
7.566
598,494
-0.07(-0.94%)
Apr 25, 2019
8.358
8.358
7.212
7.638
4,081,752
-0.73(-8.76%)
Apr 24, 2019
8.528
8.528
8.207
8.371
567,931
-0.10(-1.24%)
Apr 23, 2019
8.475
8.665
8.462
8.475
1,111,092
+0.03(+0.31%)
Apr 22, 2019
8.345
8.534
8.259
8.449
654,947
+0.19(+2.30%)
Apr 18, 2019
8.227
8.286
8.076
8.259
324,076
+0.03(+0.40%)
Apr 17, 2019
8.259
8.266
8.122
8.227
238,008
+0.01(+0.16%)
Apr 16, 2019
8.233
8.312
8.122
8.214
341,053
+0.03(+0.40%)
Apr 15, 2019
8.351
8.449
8.132
8.181
446,638
-0.18(-2.11%)
Apr 12, 2019
8.606
8.698
8.312
8.358
991,328
-0.03(-0.31%)
Apr 11, 2019
8.286
8.462
8.242
8.384
1,001,699
+0.05(+0.63%)
Apr 10, 2019
8.142
8.358
8.083
8.331
888,743
+0.26(+3.16%)
Apr 09, 2019
8.129
8.214
8.017
8.076
428,142
-0.07(-0.88%)
Apr 08, 2019
8.050
8.233
8.050
8.148
962,470
+0.10(+1.30%)
Apr 05, 2019
7.821
8.161
7.821
8.043
1,260,245
+0.25(+3.19%)
Apr 04, 2019
7.736
7.886
7.684
7.795
809,432
+0.08(+1.02%)
Apr 03, 2019
8.024
8.112
7.697
7.716
978,696
-0.22(-2.80%)
Apr 02, 2019
7.926
8.109
7.919
7.939
684,176
+0.01(+0.17%)
Apr 01, 2019
7.651
7.998
7.651
7.926
999,721
+0.37(+4.94%)
Mar 29, 2019
7.860
7.965
7.526
7.553
1,455,516
-0.11(-1.45%)
Mar 28, 2019
7.304
7.854
7.304
7.664
1,487,475
+0.29(+3.90%)
Mar 27, 2019
7.468
7.546
7.297
7.376
808,870
-0.09(-1.14%)
Mar 26, 2019
7.271
7.494
7.153
7.461
1,108,859
+0.28(+3.92%)
Mar 25, 2019
7.212
7.373
7.140
7.180
900,945
-0.10(-1.35%)
Mar 22, 2019
7.769
7.795
7.252
7.278
1,014,705
-0.52(-6.63%)
Mar 21, 2019
7.991
8.155
7.775
7.795
785,071
-0.21(-2.62%)
Mar 20, 2019
7.932
8.148
7.834
8.004
1,457,775
+0.07(+0.91%)
Mar 19, 2019
7.939
8.148
7.873
7.932
2,913,339
+0.12(+1.51%)
Mar 18, 2019
7.749
7.939
7.723
7.814
2,114,420
+0.08(+1.02%)
Mar 15, 2019
7.612
7.769
7.481
7.736
9,834,746
+0.08(+1.03%)
Mar 14, 2019
7.507
7.775
7.507
7.657
2,978,108
+0.14(+1.83%)
Mar 13, 2019
7.850
7.986
7.377
7.520
3,437,143
-0.25(-3.17%)
Mar 12, 2019
7.708
7.902
7.643
7.766
904,800
+0.11(+1.44%)
Mar 11, 2019
7.585
7.811
7.552
7.656
1,602,670
+0.09(+1.20%)
Mar 08, 2019
7.565
7.753
7.410
7.565
1,699,524
-0.14(-1.85%)
Mar 07, 2019
7.831
8.006
7.449
7.708
2,009,350
-0.19(-2.38%)
Mar 06, 2019
8.181
8.265
7.831
7.896
1,367,121
-0.30(-3.64%)
Mar 05, 2019
8.336
8.479
8.096
8.194
1,817,816
-0.10(-1.25%)
Mar 04, 2019
8.317
8.563
8.200
8.297
1,108,748
+0.04(+0.47%)
Mar 01, 2019
8.245
8.453
8.135
8.258
1,318,335
+0.01(+0.16%)
Feb 28, 2019
8.317
8.401
8.045
8.245
1,481,683
+0.00(+0.00%)
Feb 27, 2019
8.297
8.440
8.176
8.245
2,362,171
+0.02(+0.24%)
Feb 26, 2019
8.271
8.524
8.161
8.226
1,262,418
-0.07(-0.86%)
Feb 25, 2019
8.174
8.453
8.064
8.297
1,354,907
+0.09(+1.10%)
Feb 22, 2019
7.824
8.219
7.734
8.207
1,550,074
+0.50(+6.47%)
Feb 21, 2019
7.695
7.883
7.591
7.708
550,512
+0.01(+0.08%)
Feb 20, 2019
7.675
7.792
7.649
7.701
992,832
-0.01(-0.17%)
Feb 19, 2019
7.734
7.818
7.624
7.714
584,561
-0.03(-0.33%)
Feb 15, 2019
7.468
7.766
7.468
7.740
754,194
+0.34(+4.64%)
Feb 14, 2019
7.468
7.708
7.358
7.397
1,276,364
-0.10(-1.30%)
Feb 13, 2019
7.060
7.500
7.060
7.494
1,553,608
+0.46(+6.54%)
Feb 12, 2019
6.976
7.203
6.911
7.034
2,059,170
+0.14(+1.97%)
Feb 11, 2019
6.879
7.015
6.658
6.898
2,544,094
-0.06(-0.84%)
Feb 08, 2019
7.118
7.203
6.600
6.956
1,839,092
-0.17(-2.36%)
Feb 07, 2019
7.481
7.512
7.118
7.125
1,097,681
-0.43(-5.74%)
Feb 06, 2019
7.630
7.792
7.488
7.559
903,701
-0.06(-0.85%)
Feb 05, 2019
7.837
7.880
7.617
7.624
494,260
-0.21(-2.73%)
Feb 04, 2019
7.792
8.006
7.669
7.837
1,032,017
-0.02(-0.25%)
Feb 01, 2019
7.701
8.129
7.436
7.857
2,516,555
+0.22(+2.88%)
Jan 31, 2019
7.656
7.870
7.436
7.637
1,124,478
+0.06(+0.77%)
Jan 30, 2019
7.364
7.688
7.254
7.578
735,178
+0.30(+4.09%)
Jan 29, 2019
7.280
7.494
7.215
7.280
1,088,783
+0.04(+0.54%)
Jan 28, 2019
7.041
7.306
6.924
7.241
2,440,950
+0.15(+2.10%)
Jan 25, 2019
6.827
7.345
6.730
7.092
1,495,883
+0.32(+4.78%)
Jan 24, 2019
6.665
6.775
6.212
6.769
5,621,180
+0.09(+1.36%)
Jan 23, 2019
6.697
6.833
6.497
6.678
1,169,069
+0.05(+0.68%)
Jan 22, 2019
7.047
7.126
6.594
6.633
1,095,308
-0.45(-6.40%)
Jan 18, 2019
6.995
7.183
6.807
7.086
412,066
+0.21(+3.01%)
Jan 17, 2019
6.451
6.963
6.348
6.879
790,806
+0.38(+5.88%)
Jan 16, 2019
6.516
6.688
6.399
6.497
1,243,955
+0.10(+1.52%)
Jan 15, 2019
6.801
6.918
6.315
6.399
1,168,603
-0.37(-5.45%)
Jan 14, 2019
6.620
6.953
6.535
6.769
614,604
+0.11(+1.65%)
Jan 11, 2019
6.756
6.756
6.458
6.658
826,294
-0.17(-2.47%)
Jan 10, 2019
6.866
7.190
6.697
6.827
1,033,425
-0.14(-2.04%)
Jan 09, 2019
6.937
7.410
6.931
6.969
1,011,263
+0.17(+2.48%)
Jan 08, 2019
6.827
7.073
6.574
6.801
1,182,572
+0.17(+2.64%)
Jan 07, 2019
6.237
6.872
6.205
6.626
440,641
+0.38(+6.12%)
Jan 04, 2019
5.914
6.247
5.914
6.244
348,612
+0.46(+7.95%)
Jan 03, 2019
5.816
6.101
5.590
5.784
427,572
-0.04(-0.67%)
Jan 02, 2019
5.544
6.081
5.441
5.823
443,440
+0.16(+2.74%)
Dec 31, 2018
5.506
5.687
5.473
5.667
428,895
+0.16(+2.94%)
Dec 28, 2018
5.648
5.719
5.454
5.506
635,777
-0.12(-2.19%)
Dec 27, 2018
5.655
5.803
5.506
5.629
384,228
-0.04(-0.69%)
Dec 26, 2018
5.208
5.674
5.162
5.667
712,205
+0.52(+10.20%)
Dec 24, 2018
5.344
5.499
5.143
5.143
319,432
-0.23(-4.34%)
Dec 21, 2018
5.143
5.577
5.143
5.376
1,692,113
+0.25(+4.93%)
Dec 20, 2018
5.661
5.952
5.097
5.123
846,303
-0.73(-12.50%)
Dec 19, 2018
5.998
6.140
5.791
5.855
541,822
-0.14(-2.38%)
Dec 18, 2018
6.166
6.166
5.894
5.998
506,996
-0.16(-2.63%)
Dec 17, 2018
6.762
6.814
6.108
6.160
672,287
-0.60(-8.82%)
Dec 14, 2018
6.671
7.138
6.633
6.756
1,309,072
+0.09(+1.36%)
Dec 13, 2018
6.844
6.902
6.364
6.665
1,067,153
-0.17(-2.53%)
Dec 12, 2018
6.748
7.184
6.575
6.838
1,211,215
+0.27(+4.09%)
Dec 11, 2018
7.267
7.587
6.543
6.569
1,235,161
-0.69(-9.52%)
Dec 10, 2018
7.613
7.734
7.139
7.260
550,500
-0.61(-7.80%)
Dec 07, 2018
8.003
8.240
7.843
7.875
155,721
+0.04(+0.57%)
Dec 06, 2018
8.073
8.114
7.440
7.830
621,081
-0.47(-5.63%)
Dec 04, 2018
8.522
8.637
8.112
8.298
1,000,867
-0.12(-1.44%)
Dec 03, 2018
8.182
8.554
8.150
8.419
762,141
+0.49(+6.13%)
Nov 30, 2018
8.080
8.282
7.779
7.933
854,205
-0.27(-3.28%)
Nov 29, 2018
8.221
8.374
8.013
8.202
484,860
+0.03(+0.31%)
Nov 28, 2018
8.176
8.278
8.029
8.176
397,084
-0.02(-0.23%)
Nov 27, 2018
8.234
8.413
8.022
8.195
276,113
-0.12(-1.46%)
Nov 26, 2018
8.291
8.579
8.144
8.317
488,841
+0.03(+0.39%)
Nov 23, 2018
8.534
8.624
8.195
8.285
188,053
-0.47(-5.41%)
Nov 21, 2018
8.759
8.759
8.759
0
+0.70(+8.74%)
Nov 20, 2018
8.221
8.464
7.843
8.054
406,333
-0.32(-3.82%)
Nov 19, 2018
8.330
8.570
8.246
8.374
293,758
-0.12(-1.36%)
Nov 16, 2018
8.387
8.714
8.362
8.490
532,921
+0.10(+1.22%)
Nov 15, 2018
8.253
8.624
8.150
8.387
315,921
+0.04(+0.54%)
Nov 14, 2018
8.202
8.458
8.150
8.342
670,597
+0.28(+3.49%)
Nov 13, 2018
8.400
8.659
7.958
8.061
717,591
-0.39(-4.62%)
Nov 12, 2018
9.034
9.188
8.432
8.451
814,067
-0.49(-5.44%)
Nov 09, 2018
8.848
8.995
8.278
8.938
397,816
-0.04(-0.43%)
Nov 08, 2018
9.232
9.431
8.266
8.976
583,280
-0.53(-5.53%)
Nov 07, 2018
9.424
9.540
9.123
9.501
267,266
+0.20(+2.20%)
Nov 06, 2018
9.367
9.565
9.015
9.296
271,641
-0.06(-0.68%)
Nov 05, 2018
8.963
9.533
8.919
9.360
326,659
+0.49(+5.56%)
Nov 02, 2018
9.123
9.271
8.797
8.867
809,690
-0.18(-1.98%)
Nov 01, 2018
9.008
9.290
8.899
9.047
671,738
+0.08(+0.93%)
Oct 31, 2018
8.899
9.123
8.893
8.963
314,190
+0.03(+0.29%)
Oct 30, 2018
8.880
9.104
8.752
8.938
672,419
-0.12(-1.34%)
Oct 29, 2018
9.386
9.668
8.823
9.059
554,069
-0.36(-3.81%)
Oct 26, 2018
9.629
9.642
9.348
9.418
302,228
-0.36(-3.73%)
Oct 25, 2018
9.604
9.796
9.367
9.783
359,240
+0.20(+2.14%)
Oct 24, 2018
10.05
10.23
9.527
9.578
726,463
-0.49(-4.83%)
Oct 23, 2018
10.11
10.27
9.815
10.06
1,718,514
-0.27(-2.60%)
Oct 22, 2018
10.41
10.50
10.15
10.33
523,759
-0.12(-1.10%)
Oct 19, 2018
10.43
10.78
10.38
10.45
405,470
+0.02(+0.18%)
Oct 18, 2018
10.64
10.81
10.36
10.43
738,736
-0.23(-2.16%)
Oct 17, 2018
10.72
10.72
10.37
10.66
425,812
-0.10(-0.95%)
Oct 16, 2018
10.46
10.81
10.08
10.76
772,061
+0.35(+3.32%)
Oct 15, 2018
10.27
10.45
10.05
10.42
312,121
+0.22(+2.13%)
Oct 12, 2018
10.55
10.69
9.997
10.20
635,538
-0.18(-1.73%)
Oct 11, 2018
10.56
10.70
10.25
10.38
971,130
-0.20(-1.94%)
Oct 10, 2018
11.56
11.59
10.58
10.58
866,873
-0.93(-8.06%)
Oct 09, 2018
11.27
11.57
10.88
11.51
504,961
+0.29(+2.63%)
Oct 08, 2018
11.83
11.88
11.20
11.22
770,548
-0.46(-3.95%)
Oct 05, 2018
11.40
11.70
11.01
11.68
486,689
+0.33(+2.88%)
Oct 04, 2018
11.39
11.52
11.10
11.35
268,922
-0.03(-0.28%)
Oct 03, 2018
11.52
11.54
11.17
11.38
351,943
-0.10(-0.84%)
Oct 02, 2018
11.31
11.53
11.23
11.48
396,985
+0.26(+2.28%)
Oct 01, 2018
11.49
11.51
10.97
11.22
745,181
-0.06(-0.51%)
Sep 28, 2018
10.94
11.29
10.88
11.28
443,424
+0.34(+3.10%)
Sep 27, 2018
10.78
10.99
10.69
10.94
464,483
+0.22(+2.09%)
Sep 26, 2018
10.85
10.85
10.54
10.72
576,051
-0.16(-1.47%)
Sep 25, 2018
10.88
10.92
10.72
10.88
1,270,110
+0.09(+0.83%)
Sep 24, 2018
10.33
10.80
10.30
10.79
1,884,892
+0.54(+5.31%)
Sep 21, 2018
10.48
10.55
10.06
10.24
4,379,109
-0.24(-2.26%)
Sep 20, 2018
10.49
10.55
10.30
10.48
862,803
+0.01(+0.06%)
Sep 19, 2018
10.46
10.71
10.40
10.47
1,102,087
+0.01(+0.12%)
Sep 18, 2018
10.30
10.66
10.28
10.46
1,141,315
+0.26(+2.57%)
Sep 17, 2018
10.09
10.31
10.09
10.20
831,404
+0.11(+1.08%)
Sep 14, 2018
10.24
10.42
10.04
10.09
596,334
-0.16(-1.56%)
Sep 13, 2018
9.994
10.33
9.994
10.25
656,625
+0.26(+2.56%)
Sep 12, 2018
10.27
10.65
9.931
9.994
1,029,967
-0.28(-2.73%)
Sep 11, 2018
10.12
10.43
10.00
10.27
716,419
+0.13(+1.32%)
Sep 10, 2018
10.10
10.38
9.969
10.14
620,153
+0.11(+1.14%)
Sep 07, 2018
9.994
10.25
9.841
10.03
706,594
+0.04(+0.38%)
Sep 06, 2018
10.36
10.50
9.784
9.988
1,177,554
-0.36(-3.51%)
Sep 05, 2018
10.11
10.38
10.11
10.35
1,036,012
+0.26(+2.59%)
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.