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
Zynga Inc Cl A
(NQ:
ZNGA
)
8.180
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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
9.060
9.150
8.860
9.060
18,509,546
+0.00(+0.00%)
Aug 28, 2020
9.020
9.210
9.010
9.060
16,271,800
+0.07(+0.78%)
Aug 27, 2020
9.160
9.160
8.870
8.990
24,943,722
-0.16(-1.75%)
Aug 26, 2020
9.160
9.350
9.090
9.150
16,397,906
-0.03(-0.33%)
Aug 25, 2020
9.180
9.190
9.060
9.180
19,235,424
-0.04(-0.43%)
Aug 24, 2020
9.300
9.410
9.140
9.220
13,149,275
-0.09(-0.97%)
Aug 21, 2020
9.440
9.470
9.290
9.310
9,743,500
-0.12(-1.27%)
Aug 20, 2020
9.300
9.490
9.260
9.430
9,752,367
+0.11(+1.18%)
Aug 19, 2020
9.460
9.510
9.310
9.320
16,463,759
-0.10(-1.06%)
Aug 18, 2020
9.390
9.480
9.320
9.420
12,454,395
+0.06(+0.64%)
Aug 17, 2020
9.410
9.420
9.270
9.360
12,398,839
-0.02(-0.21%)
Aug 14, 2020
9.300
9.435
9.180
9.380
18,763,600
+0.13(+1.41%)
Aug 13, 2020
9.200
9.330
9.100
9.250
15,393,646
+0.14(+1.54%)
Aug 12, 2020
9.000
9.190
8.960
9.110
35,079,200
+0.10(+1.11%)
Aug 11, 2020
9.300
9.310
8.710
9.010
36,314,444
-0.46(-4.86%)
Aug 10, 2020
9.750
9.790
9.320
9.470
24,775,156
-0.26(-2.67%)
Aug 07, 2020
9.700
10.16
9.600
9.730
43,213,800
-0.22(-2.21%)
Aug 06, 2020
10.52
10.69
9.910
9.950
41,900,928
-0.12(-1.19%)
Aug 05, 2020
10.16
10.18
9.880
10.07
29,499,432
-0.18(-1.76%)
Aug 04, 2020
10.26
10.26
10.06
10.25
14,497,603
+0.11(+1.08%)
Aug 03, 2020
9.900
10.18
9.880
10.14
20,973,750
+0.31(+3.15%)
Jul 31, 2020
9.800
9.890
9.700
9.830
16,401,600
+0.12(+1.24%)
Jul 30, 2020
9.630
9.780
9.530
9.710
11,309,535
+0.02(+0.21%)
Jul 29, 2020
9.540
9.730
9.460
9.690
11,760,715
+0.20(+2.11%)
Jul 28, 2020
9.780
9.780
9.480
9.490
8,981,665
-0.23(-2.37%)
Jul 27, 2020
9.620
9.770
9.530
9.720
10,867,195
+0.17(+1.78%)
Jul 24, 2020
9.410
9.630
9.260
9.550
14,140,600
+0.03(+0.32%)
Jul 23, 2020
9.800
9.850
9.460
9.520
14,857,834
-0.29(-2.96%)
Jul 22, 2020
9.860
9.940
9.700
9.810
15,122,717
+0.07(+0.72%)
Jul 21, 2020
9.900
9.930
9.640
9.740
20,859,744
-0.09(-0.92%)
Jul 20, 2020
9.540
9.840
9.450
9.830
16,608,071
+0.38(+4.02%)
Jul 17, 2020
9.450
9.500
9.290
9.450
12,010,900
+0.02(+0.21%)
Jul 16, 2020
9.400
9.470
9.290
9.430
20,052,744
-0.04(-0.42%)
Jul 15, 2020
9.650
9.750
9.310
9.470
31,567,852
-0.35(-3.56%)
Jul 14, 2020
9.670
9.900
9.440
9.820
20,828,068
+0.07(+0.72%)
Jul 13, 2020
10.51
10.51
9.660
9.750
25,588,856
-0.63(-6.07%)
Jul 10, 2020
10.43
10.48
10.24
10.38
17,058,100
-0.06(-0.57%)
Jul 09, 2020
10.42
10.55
10.12
10.44
25,008,152
+0.19(+1.85%)
Jul 08, 2020
10.10
10.27
9.930
10.25
26,219,908
+0.36(+3.64%)
Jul 07, 2020
9.740
9.905
9.680
9.890
19,623,746
+0.17(+1.75%)
Jul 06, 2020
9.600
9.880
9.470
9.720
22,566,336
+0.19(+1.99%)
Jul 02, 2020
9.820
9.840
9.490
9.530
18,523,500
-0.23(-2.36%)
Jul 01, 2020
9.520
9.790
9.440
9.760
26,033,640
+0.22(+2.31%)
Jun 30, 2020
9.560
9.700
9.510
9.540
20,889,696
-0.02(-0.21%)
Jun 29, 2020
9.520
9.610
9.320
9.560
13,369,420
-0.02(-0.21%)
Jun 26, 2020
9.630
9.720
9.440
9.580
30,011,500
-0.03(-0.31%)
Jun 25, 2020
9.500
9.650
9.410
9.610
16,800,176
+0.13(+1.37%)
Jun 24, 2020
9.590
9.720
9.360
9.480
14,118,645
-0.08(-0.84%)
Jun 23, 2020
9.490
9.770
9.440
9.560
17,493,576
+0.12(+1.27%)
Jun 22, 2020
9.340
9.490
9.320
9.440
13,295,633
+0.15(+1.61%)
Jun 19, 2020
9.280
9.430
9.210
9.290
14,549,900
+0.07(+0.76%)
Jun 18, 2020
9.320
9.400
9.170
9.220
11,456,016
-0.11(-1.18%)
Jun 17, 2020
9.100
9.440
9.100
9.330
15,353,179
+0.28(+3.09%)
Jun 16, 2020
9.140
9.160
8.970
9.050
19,746,926
-0.05(-0.55%)
Jun 15, 2020
9.070
9.270
9.010
9.100
25,962,628
-0.01(-0.11%)
Jun 12, 2020
9.330
9.430
8.900
9.110
32,389,300
-0.07(-0.76%)
Jun 11, 2020
9.080
9.540
9.040
9.180
28,460,908
-0.15(-1.61%)
Jun 10, 2020
9.300
9.420
9.210
9.330
29,752,800
+0.12(+1.30%)
Jun 09, 2020
9.270
9.370
9.090
9.210
32,948,052
+0.14(+1.54%)
Jun 08, 2020
8.940
9.150
8.740
9.070
25,995,012
+0.10(+1.11%)
Jun 05, 2020
8.810
8.990
8.600
8.970
31,297,700
-0.08(-0.88%)
Jun 04, 2020
9.230
9.340
8.960
9.050
25,318,780
-0.24(-2.58%)
Jun 03, 2020
9.610
9.620
9.230
9.290
24,008,744
-0.30(-3.13%)
Jun 02, 2020
9.880
9.920
9.300
9.590
39,941,320
-0.07(-0.72%)
Jun 01, 2020
9.400
9.870
9.260
9.660
60,558,880
+0.51(+5.57%)
May 29, 2020
8.200
9.190
8.179
9.150
60,893,500
+1.08(+13.38%)
May 28, 2020
7.970
8.180
7.920
8.070
16,934,472
+0.08(+1.00%)
May 27, 2020
8.000
8.030
7.650
7.990
29,059,222
-0.10(-1.24%)
May 26, 2020
8.510
8.530
8.080
8.090
17,695,102
-0.29(-3.46%)
May 22, 2020
8.160
8.410
8.110
8.380
17,676,600
+0.24(+2.95%)
May 21, 2020
8.180
8.360
8.090
8.140
13,542,944
+0.00(+0.00%)
May 20, 2020
8.140
8.300
8.100
8.140
16,521,402
+0.10(+1.24%)
May 19, 2020
7.990
8.170
7.980
8.040
15,090,589
+0.09(+1.13%)
May 18, 2020
8.100
8.140
7.880
7.950
33,604,968
-0.09(-1.12%)
May 15, 2020
7.850
8.050
7.730
8.040
17,990,700
+0.16(+2.03%)
May 14, 2020
7.670
7.880
7.570
7.880
15,159,131
+0.19(+2.47%)
May 13, 2020
7.780
7.960
7.570
7.690
19,578,036
-0.04(-0.52%)
May 12, 2020
7.970
8.000
7.720
7.730
15,755,516
-0.21(-2.64%)
May 11, 2020
7.720
8.000
7.720
7.940
14,842,746
+0.17(+2.19%)
May 08, 2020
7.660
7.790
7.600
7.770
14,757,800
+0.13(+1.70%)
May 07, 2020
7.560
7.780
7.420
7.640
39,913,892
-0.31(-3.90%)
May 06, 2020
7.710
8.000
7.680
7.950
36,784,384
+0.33(+4.33%)
May 05, 2020
7.560
7.730
7.480
7.620
15,032,619
+0.15(+2.01%)
May 04, 2020
7.290
7.490
7.180
7.470
15,228,800
+0.22(+3.03%)
May 01, 2020
7.460
7.530
7.240
7.250
20,921,700
-0.29(-3.85%)
Apr 30, 2020
7.570
7.740
7.510
7.540
18,946,592
-0.04(-0.53%)
Apr 29, 2020
7.560
7.640
7.400
7.580
17,907,624
+0.09(+1.20%)
Apr 28, 2020
7.810
7.820
7.410
7.490
21,261,260
-0.25(-3.23%)
Apr 27, 2020
7.750
7.850
7.640
7.740
17,796,820
+0.12(+1.57%)
Apr 24, 2020
7.590
7.620
7.480
7.620
11,461,700
+0.17(+2.28%)
Apr 23, 2020
7.500
7.540
7.380
7.450
12,335,499
-0.03(-0.40%)
Apr 22, 2020
7.470
7.540
7.270
7.480
14,426,921
-0.03(-0.40%)
Apr 21, 2020
7.660
7.710
7.390
7.510
18,621,984
-0.13(-1.70%)
Apr 20, 2020
7.720
7.800
7.640
7.640
13,572,302
-0.09(-1.16%)
Apr 17, 2020
7.750
7.750
7.520
7.730
27,163,600
-0.02(-0.26%)
Apr 16, 2020
7.580
7.800
7.510
7.750
22,581,220
+0.30(+4.03%)
Apr 15, 2020
7.140
7.500
7.100
7.450
18,577,296
+0.23(+3.19%)
Apr 14, 2020
7.170
7.370
7.120
7.220
15,188,380
+0.17(+2.41%)
Apr 13, 2020
6.920
7.090
6.840
7.050
13,790,773
+0.14(+2.03%)
Apr 09, 2020
6.800
6.920
6.660
6.910
24,780,400
+0.13(+1.92%)
Apr 08, 2020
6.620
6.930
6.510
6.780
30,722,966
+0.22(+3.35%)
Apr 07, 2020
6.890
6.920
6.500
6.560
33,105,668
-0.25(-3.67%)
Apr 06, 2020
6.800
6.880
6.600
6.810
25,742,652
+0.17(+2.56%)
Apr 03, 2020
6.680
6.750
6.580
6.640
17,779,700
-0.04(-0.60%)
Apr 02, 2020
6.710
6.790
6.550
6.680
24,290,888
-0.08(-1.18%)
Apr 01, 2020
6.700
7.000
6.660
6.760
12,251,848
-0.09(-1.31%)
Mar 31, 2020
6.840
7.040
6.760
6.850
16,350,336
-0.01(-0.15%)
Mar 30, 2020
6.900
6.930
6.710
6.860
18,204,768
+0.16(+2.39%)
Mar 27, 2020
6.720
6.860
6.580
6.700
20,058,700
-0.04(-0.59%)
Mar 26, 2020
6.330
6.780
6.300
6.740
24,761,312
+0.53(+8.53%)
Mar 25, 2020
6.400
6.490
6.150
6.210
15,975,925
-0.17(-2.66%)
Mar 24, 2020
6.480
6.780
6.210
6.380
22,406,212
+0.12(+1.92%)
Mar 23, 2020
6.050
6.390
5.960
6.260
22,029,320
+0.32(+5.39%)
Mar 20, 2020
6.420
6.680
5.910
5.940
26,987,900
-0.42(-6.60%)
Mar 19, 2020
6.200
6.650
6.110
6.360
23,770,322
+0.16(+2.58%)
Mar 18, 2020
5.850
6.380
5.760
6.200
27,355,506
+0.13(+2.14%)
Mar 17, 2020
6.100
6.550
5.650
6.070
24,904,644
-0.03(-0.49%)
Mar 16, 2020
6.030
6.640
5.820
6.100
24,883,540
-0.45(-6.87%)
Mar 13, 2020
6.490
6.570
6.180
6.550
19,343,200
+0.66(+11.21%)
Mar 12, 2020
6.240
6.390
5.890
5.890
22,438,216
-0.80(-11.96%)
Mar 11, 2020
6.690
6.770
6.530
6.690
24,400,798
-0.14(-2.05%)
Mar 10, 2020
6.780
6.850
6.430
6.830
16,800,950
+0.30(+4.59%)
Mar 09, 2020
6.570
6.800
6.480
6.530
23,808,504
-0.53(-7.51%)
Mar 06, 2020
7.070
7.210
6.850
7.060
23,107,100
-0.17(-2.35%)
Mar 05, 2020
7.100
7.420
7.070
7.230
26,560,832
+0.00(+0.00%)
Mar 04, 2020
7.010
7.250
6.930
7.230
18,807,876
+0.35(+5.09%)
Mar 03, 2020
7.070
7.070
6.820
6.880
22,757,278
-0.09(-1.29%)
Mar 02, 2020
6.840
6.990
6.720
6.970
19,372,640
+0.26(+3.87%)
Feb 28, 2020
6.570
6.820
6.490
6.710
25,462,600
-0.04(-0.59%)
Feb 27, 2020
6.750
6.970
6.670
6.750
20,066,030
-0.13(-1.89%)
Feb 26, 2020
7.020
7.100
6.850
6.880
16,525,222
-0.11(-1.57%)
Feb 25, 2020
7.100
7.200
6.940
6.990
25,018,004
-0.03(-0.43%)
Feb 24, 2020
6.820
7.110
6.750
7.020
24,746,148
-0.11(-1.54%)
Feb 21, 2020
7.130
7.170
7.060
7.130
14,497,300
-0.05(-0.70%)
Feb 20, 2020
7.100
7.290
7.100
7.180
16,617,036
+0.09(+1.27%)
Feb 19, 2020
7.100
7.220
7.080
7.090
15,484,092
+0.00(+0.00%)
Feb 18, 2020
6.900
7.095
6.890
7.090
21,907,626
+0.16(+2.31%)
Feb 14, 2020
6.950
7.035
6.873
6.930
17,105,800
+0.01(+0.14%)
Feb 13, 2020
6.730
6.980
6.710
6.920
21,063,106
+0.17(+2.52%)
Feb 12, 2020
6.770
6.840
6.730
6.750
12,836,145
+0.01(+0.15%)
Feb 11, 2020
6.800
6.840
6.710
6.740
16,649,770
-0.05(-0.74%)
Feb 10, 2020
6.640
6.800
6.600
6.790
26,748,144
+0.14(+2.11%)
Feb 07, 2020
6.640
6.930
6.620
6.650
29,492,500
-0.06(-0.89%)
Feb 06, 2020
6.410
6.880
6.370
6.710
72,156,160
+0.78(+13.15%)
Feb 05, 2020
6.110
6.230
5.890
5.930
46,591,532
-0.15(-2.47%)
Feb 04, 2020
6.040
6.100
5.890
6.080
28,857,300
+0.12(+2.01%)
Feb 03, 2020
6.040
6.100
5.950
5.960
21,701,022
-0.06(-1.00%)
Jan 31, 2020
6.070
6.100
5.970
6.020
27,571,900
-0.06(-0.99%)
Jan 30, 2020
6.060
6.130
6.010
6.080
28,495,472
+0.02(+0.33%)
Jan 29, 2020
6.110
6.150
6.030
6.060
18,542,114
-0.01(-0.16%)
Jan 28, 2020
5.980
6.190
5.940
6.070
27,490,968
+0.14(+2.36%)
Jan 27, 2020
6.050
6.060
5.900
5.930
25,799,028
-0.17(-2.79%)
Jan 24, 2020
6.410
6.425
6.090
6.100
33,677,600
-0.29(-4.54%)
Jan 23, 2020
6.530
6.540
6.390
6.390
24,205,546
-0.13(-1.99%)
Jan 22, 2020
6.650
6.660
6.500
6.520
18,936,848
-0.11(-1.66%)
Jan 21, 2020
6.670
6.710
6.580
6.630
22,624,772
-0.04(-0.60%)
Jan 17, 2020
6.830
6.840
6.630
6.670
23,112,500
-0.14(-2.06%)
Jan 16, 2020
6.880
6.910
6.800
6.810
19,005,548
-0.04(-0.58%)
Jan 15, 2020
6.860
6.920
6.790
6.850
13,559,548
+0.08(+1.18%)
Jan 14, 2020
6.780
6.810
6.700
6.770
8,765,773
+0.00(+0.00%)
Jan 13, 2020
6.660
6.800
6.610
6.770
10,413,895
+0.15(+2.27%)
Jan 10, 2020
6.710
6.795
6.600
6.620
19,879,700
-0.08(-1.19%)
Jan 09, 2020
6.660
6.780
6.660
6.700
17,969,260
+0.11(+1.67%)
Jan 08, 2020
6.480
6.620
6.460
6.590
17,936,308
+0.10(+1.54%)
Jan 07, 2020
6.330
6.500
6.310
6.490
24,639,328
+0.22(+3.51%)
Jan 06, 2020
6.140
6.320
6.140
6.270
21,705,932
+0.04(+0.64%)
Jan 03, 2020
6.120
6.230
6.110
6.230
10,289,900
+0.08(+1.30%)
Jan 02, 2020
6.190
6.200
6.120
6.150
16,609,280
+0.03(+0.49%)
Dec 31, 2019
6.175
6.175
6.110
6.120
10,071,100
-0.02(-0.33%)
Dec 30, 2019
6.290
6.290
6.050
6.140
14,308,589
-0.11(-1.76%)
Dec 27, 2019
6.350
6.350
6.220
6.250
7,769,100
-0.05(-0.79%)
Dec 26, 2019
6.330
6.380
6.290
6.300
9,597,123
-0.03(-0.47%)
Dec 24, 2019
6.280
6.330
6.250
6.330
3,160,800
+0.05(+0.80%)
Dec 23, 2019
6.240
6.340
6.200
6.280
11,451,667
+0.02(+0.32%)
Dec 20, 2019
6.280
6.295
6.110
6.260
23,020,700
-0.02(-0.32%)
Dec 19, 2019
6.260
6.300
6.230
6.280
6,612,288
+0.01(+0.16%)
Dec 18, 2019
6.260
6.300
6.220
6.270
10,383,040
+0.00(+0.00%)
Dec 17, 2019
6.270
6.310
6.230
6.270
9,110,008
+0.00(+0.00%)
Dec 16, 2019
6.220
6.320
6.210
6.270
7,772,877
+0.05(+0.80%)
Dec 13, 2019
6.230
6.275
6.170
6.220
11,547,600
+0.02(+0.32%)
Dec 12, 2019
6.130
6.240
6.110
6.200
14,730,056
+0.06(+0.98%)
Dec 11, 2019
6.130
6.150
6.030
6.140
13,774,791
+0.01(+0.16%)
Dec 10, 2019
6.140
6.190
6.100
6.130
8,983,928
-0.03(-0.49%)
Dec 09, 2019
6.240
6.260
6.120
6.160
10,098,567
-0.05(-0.88%)
Dec 06, 2019
6.250
6.280
6.210
6.215
6,653,000
-0.03(-0.40%)
Dec 05, 2019
6.250
6.290
6.190
6.240
7,739,553
+0.02(+0.32%)
Dec 04, 2019
6.180
6.240
6.160
6.220
11,092,644
+0.08(+1.30%)
Dec 03, 2019
6.150
6.170
6.110
6.140
15,109,628
-0.04(-0.65%)
Dec 02, 2019
6.210
6.230
6.130
6.180
12,372,104
-0.05(-0.80%)
Nov 29, 2019
6.220
6.275
6.160
6.230
4,843,200
+0.00(+0.00%)
Nov 27, 2019
6.260
6.285
6.200
6.230
10,840,100
-0.03(-0.48%)
Nov 26, 2019
6.260
6.280
6.200
6.260
15,259,444
-0.02(-0.32%)
Nov 25, 2019
6.100
6.290
6.050
6.280
37,810,608
+0.19(+3.12%)
Nov 22, 2019
6.100
6.100
6.040
6.090
9,314,000
+0.00(+0.00%)
Nov 21, 2019
6.230
6.270
6.060
6.090
12,958,409
-0.14(-2.25%)
Nov 20, 2019
6.290
6.300
6.210
6.230
10,991,609
-0.07(-1.11%)
Nov 19, 2019
6.290
6.320
6.190
6.300
12,175,370
+0.04(+0.64%)
Nov 18, 2019
6.270
6.280
6.190
6.260
8,746,739
-0.02(-0.32%)
Nov 15, 2019
6.350
6.350
6.260
6.280
9,080,100
-0.05(-0.79%)
Nov 14, 2019
6.300
6.360
6.280
6.330
4,907,049
+0.02(+0.32%)
Nov 13, 2019
6.310
6.390
6.300
6.310
8,631,716
-0.03(-0.47%)
Nov 12, 2019
6.300
6.390
6.280
6.340
14,555,468
+0.04(+0.63%)
Nov 11, 2019
6.240
6.310
6.230
6.300
8,783,744
+0.02(+0.32%)
Nov 08, 2019
6.270
6.290
6.180
6.280
9,467,300
+0.05(+0.80%)
Nov 07, 2019
6.290
6.340
6.220
6.230
12,116,104
-0.06(-0.95%)
Nov 06, 2019
6.270
6.320
6.220
6.290
10,194,551
-0.00(-0.08%)
Nov 05, 2019
6.280
6.320
6.200
6.295
17,828,840
+0.04(+0.72%)
Nov 04, 2019
6.340
6.340
6.240
6.250
14,777,965
-0.10(-1.57%)
Nov 01, 2019
6.210
6.420
6.160
6.350
21,310,600
+0.18(+2.92%)
Oct 31, 2019
6.350
6.470
6.040
6.170
28,384,216
-0.04(-0.64%)
Oct 30, 2019
6.120
6.230
6.070
6.210
22,399,222
+0.14(+2.31%)
Oct 29, 2019
6.160
6.170
6.050
6.070
19,523,678
-0.09(-1.46%)
Oct 28, 2019
6.150
6.240
6.070
6.160
14,499,997
+0.00(+0.00%)
Oct 25, 2019
6.160
6.200
6.100
6.160
16,769,800
+0.00(+0.00%)
Oct 24, 2019
6.110
6.160
6.070
6.160
15,552,487
+0.08(+1.32%)
Oct 23, 2019
6.100
6.220
6.030
6.080
13,013,416
-0.05(-0.82%)
Oct 22, 2019
6.280
6.300
6.130
6.130
15,608,948
-0.16(-2.54%)
Oct 21, 2019
6.250
6.350
6.210
6.290
17,449,286
+0.06(+0.96%)
Oct 18, 2019
6.240
6.275
6.120
6.230
20,229,800
-0.01(-0.16%)
Oct 17, 2019
6.230
6.310
6.180
6.240
14,737,850
+0.04(+0.65%)
Oct 16, 2019
6.170
6.230
6.120
6.200
21,037,712
+0.01(+0.16%)
Oct 15, 2019
6.120
6.200
6.100
6.190
13,364,339
+0.10(+1.64%)
Oct 14, 2019
6.150
6.170
6.040
6.090
13,972,392
-0.05(-0.81%)
Oct 11, 2019
6.140
6.200
6.100
6.140
12,300,200
+0.04(+0.66%)
Oct 10, 2019
6.120
6.150
6.020
6.100
17,619,020
+0.02(+0.33%)
Oct 09, 2019
6.010
6.160
5.960
6.080
18,090,256
+0.12(+2.01%)
Oct 08, 2019
5.960
6.070
5.880
5.960
29,326,060
-0.03(-0.50%)
Oct 07, 2019
5.930
6.020
5.840
5.990
15,182,530
+0.02(+0.34%)
Oct 04, 2019
5.840
5.970
5.820
5.970
11,581,100
+0.16(+2.75%)
Oct 03, 2019
5.740
5.830
5.700
5.810
14,607,594
+0.08(+1.40%)
Oct 02, 2019
5.750
5.770
5.630
5.730
19,197,294
-0.05(-0.87%)
Oct 01, 2019
5.820
5.890
5.760
5.780
16,635,456
-0.04(-0.69%)
Sep 30, 2019
5.850
5.860
5.720
5.820
15,902,466
-0.02(-0.34%)
Sep 27, 2019
6.030
6.055
5.800
5.840
22,132,200
-0.16(-2.67%)
Sep 26, 2019
6.030
6.060
5.930
6.000
18,114,996
-0.04(-0.66%)
Sep 25, 2019
6.010
6.080
5.970
6.040
11,711,834
+0.01(+0.17%)
Sep 24, 2019
6.180
6.190
6.000
6.030
14,714,258
-0.13(-2.11%)
Sep 23, 2019
6.150
6.220
6.080
6.160
11,902,805
+0.00(+0.00%)
Sep 20, 2019
6.110
6.180
6.060
6.160
16,898,300
+0.04(+0.65%)
Sep 19, 2019
6.010
6.150
6.010
6.120
27,513,404
+0.08(+1.32%)
Sep 18, 2019
6.100
6.150
5.930
6.040
28,105,120
+0.00(+0.00%)
Sep 17, 2019
6.000
6.070
5.910
6.040
25,001,912
+0.17(+2.90%)
Sep 16, 2019
5.870
5.930
5.860
5.870
18,429,724
-0.05(-0.84%)
Sep 13, 2019
5.800
5.985
5.650
5.920
28,001,900
+0.04(+0.68%)
Sep 12, 2019
5.780
5.940
5.780
5.880
19,540,396
+0.12(+2.08%)
Sep 11, 2019
5.750
5.810
5.730
5.760
15,694,270
+0.04(+0.70%)
Sep 10, 2019
5.700
5.780
5.690
5.720
20,104,084
-0.02(-0.35%)
Sep 09, 2019
5.860
5.880
5.730
5.740
32,470,420
-0.12(-2.05%)
Sep 06, 2019
5.670
5.920
5.650
5.860
29,633,900
+0.22(+3.90%)
Sep 05, 2019
5.670
5.710
5.590
5.640
12,354,212
+0.01(+0.18%)
Sep 04, 2019
5.610
5.660
5.540
5.630
15,280,180
+0.06(+1.08%)
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.