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
Visionary Holdings Inc
(NY:
GV
)
N/A
UNCHANGED
Last Price
Updated:
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
4.600
4.610
4.370
4.370
83,497
-0.26(-5.62%)
Aug 28, 2020
4.710
4.710
4.530
4.630
75,500
+0.01(+0.22%)
Aug 27, 2020
4.580
4.750
4.444
4.620
172,878
+0.04(+0.87%)
Aug 26, 2020
4.560
4.590
4.415
4.580
120,059
+0.07(+1.55%)
Aug 25, 2020
4.540
4.540
4.400
4.510
101,632
+0.11(+2.50%)
Aug 24, 2020
4.190
4.500
4.150
4.400
275,148
+0.37(+9.18%)
Aug 21, 2020
3.920
4.030
3.920
4.030
48,600
+0.08(+2.03%)
Aug 20, 2020
4.000
4.030
3.910
3.950
32,059
-0.10(-2.47%)
Aug 19, 2020
4.000
4.074
3.959
4.050
30,375
+0.06(+1.50%)
Aug 18, 2020
4.030
4.030
3.930
3.990
27,533
+0.01(+0.25%)
Aug 17, 2020
4.200
4.200
3.960
3.980
26,476
-0.13(-3.16%)
Aug 14, 2020
4.130
4.150
3.970
4.110
75,800
-0.02(-0.48%)
Aug 13, 2020
3.920
4.140
3.902
4.130
35,750
+0.20(+5.09%)
Aug 12, 2020
3.990
4.010
3.850
3.930
44,760
-0.03(-0.76%)
Aug 11, 2020
4.020
4.050
3.960
3.960
49,687
-0.08(-1.98%)
Aug 10, 2020
4.050
4.120
3.930
4.040
104,200
+0.03(+0.75%)
Aug 07, 2020
3.830
4.010
3.825
4.010
63,500
+0.19(+4.97%)
Aug 06, 2020
4.250
4.332
3.770
3.820
306,875
-0.65(-14.45%)
Aug 05, 2020
4.350
4.500
4.260
4.465
162,826
+0.12(+2.88%)
Aug 04, 2020
3.950
4.355
3.910
4.340
236,379
+0.39(+9.87%)
Aug 03, 2020
3.750
3.970
3.750
3.950
61,314
+0.06(+1.54%)
Jul 31, 2020
3.920
3.980
3.850
3.890
50,500
-0.01(-0.26%)
Jul 30, 2020
3.900
3.980
3.770
3.900
37,818
-0.10(-2.50%)
Jul 29, 2020
3.740
4.000
3.733
4.000
160,346
+0.29(+7.82%)
Jul 28, 2020
3.510
3.730
3.500
3.710
305,124
+0.21(+6.00%)
Jul 27, 2020
3.490
3.570
3.460
3.500
98,062
-0.01(-0.28%)
Jul 24, 2020
3.550
3.580
3.490
3.510
60,900
+0.00(+0.00%)
Jul 23, 2020
3.520
3.642
3.510
3.510
54,618
-0.02(-0.57%)
Jul 22, 2020
3.510
3.620
3.500
3.530
82,028
+0.02(+0.57%)
Jul 21, 2020
3.480
3.550
3.480
3.510
74,953
+0.03(+0.86%)
Jul 20, 2020
3.530
3.560
3.460
3.480
67,760
-0.08(-2.25%)
Jul 17, 2020
3.480
3.580
3.456
3.560
67,100
+0.09(+2.59%)
Jul 16, 2020
3.490
3.570
3.470
3.470
91,888
-0.03(-0.86%)
Jul 15, 2020
3.590
3.600
3.490
3.500
55,322
-0.04(-1.13%)
Jul 14, 2020
3.580
3.600
3.490
3.540
75,369
-0.04(-1.12%)
Jul 13, 2020
3.720
3.790
3.580
3.580
50,196
-0.13(-3.50%)
Jul 10, 2020
3.620
3.740
3.610
3.710
41,700
+0.09(+2.49%)
Jul 09, 2020
3.650
3.670
3.600
3.620
62,379
-0.05(-1.36%)
Jul 08, 2020
3.680
3.770
3.640
3.670
52,007
-0.04(-1.08%)
Jul 07, 2020
3.610
3.750
3.610
3.710
31,703
+0.07(+1.92%)
Jul 06, 2020
3.770
3.800
3.630
3.640
95,088
-0.11(-2.93%)
Jul 02, 2020
3.650
3.800
3.650
3.750
90,600
+0.11(+3.02%)
Jul 01, 2020
3.690
3.799
3.640
3.640
35,619
-0.07(-1.89%)
Jun 30, 2020
3.640
3.780
3.640
3.710
35,387
+0.02(+0.54%)
Jun 29, 2020
3.650
3.800
3.640
3.690
95,362
+0.02(+0.54%)
Jun 26, 2020
3.630
3.700
3.630
3.670
48,300
+0.03(+0.82%)
Jun 25, 2020
3.600
3.680
3.600
3.640
35,343
+0.02(+0.55%)
Jun 24, 2020
3.800
3.850
3.610
3.620
68,034
-0.20(-5.24%)
Jun 23, 2020
3.790
3.890
3.750
3.820
119,551
-0.02(-0.52%)
Jun 22, 2020
3.600
3.870
3.600
3.840
160,362
+0.10(+2.67%)
Jun 19, 2020
3.630
3.770
3.630
3.740
71,300
+0.09(+2.47%)
Jun 18, 2020
3.650
3.680
3.500
3.650
90,807
-0.02(-0.54%)
Jun 17, 2020
3.580
3.720
3.580
3.670
60,115
+0.05(+1.38%)
Jun 16, 2020
3.740
3.780
3.590
3.620
99,578
+0.06(+1.69%)
Jun 15, 2020
3.410
3.713
3.410
3.560
65,915
-0.06(-1.66%)
Jun 12, 2020
3.500
3.620
3.450
3.620
70,200
+0.17(+4.93%)
Jun 11, 2020
3.500
3.560
3.430
3.450
108,658
-0.15(-4.17%)
Jun 10, 2020
3.690
3.770
3.450
3.600
117,417
-0.09(-2.44%)
Jun 09, 2020
3.750
3.830
3.650
3.690
122,256
-0.14(-3.66%)
Jun 08, 2020
3.900
3.960
3.750
3.830
145,889
-0.08(-2.05%)
Jun 05, 2020
4.160
4.160
3.900
3.910
77,800
-0.08(-2.01%)
Jun 04, 2020
3.940
4.049
3.900
3.990
69,697
-0.02(-0.50%)
Jun 03, 2020
3.910
4.129
3.910
4.010
141,031
+0.13(+3.35%)
Jun 02, 2020
3.880
4.010
3.870
3.880
48,163
-0.03(-0.77%)
Jun 01, 2020
3.850
4.040
3.790
3.910
129,311
+0.06(+1.56%)
May 29, 2020
3.980
3.980
3.750
3.850
77,700
-0.06(-1.53%)
May 28, 2020
3.910
4.135
3.840
3.910
134,814
+0.01(+0.26%)
May 27, 2020
3.880
3.940
3.780
3.900
104,016
+0.08(+2.09%)
May 26, 2020
3.750
3.840
3.680
3.820
118,837
+0.07(+1.87%)
May 22, 2020
3.680
3.750
3.680
3.750
47,100
+0.10(+2.74%)
May 21, 2020
3.680
3.800
3.640
3.650
115,526
-0.09(-2.41%)
May 20, 2020
3.770
3.820
3.630
3.740
76,344
+0.10(+2.75%)
May 19, 2020
3.700
3.800
3.640
3.640
89,164
-0.06(-1.62%)
May 18, 2020
3.650
3.730
3.520
3.700
68,844
+0.17(+4.82%)
May 15, 2020
3.370
3.570
3.370
3.530
35,700
+0.09(+2.62%)
May 14, 2020
3.310
3.440
3.300
3.440
40,877
+0.10(+2.99%)
May 13, 2020
3.330
3.390
3.278
3.340
63,718
+0.04(+1.21%)
May 12, 2020
3.430
3.510
3.280
3.300
44,128
-0.11(-3.23%)
May 11, 2020
3.360
3.450
3.232
3.410
61,892
-0.04(-1.16%)
May 08, 2020
3.290
3.460
3.260
3.450
69,800
+0.31(+9.87%)
May 07, 2020
3.300
3.460
3.140
3.140
77,343
-0.27(-7.92%)
May 06, 2020
3.400
3.450
3.320
3.410
43,102
+0.05(+1.49%)
May 05, 2020
3.300
3.436
3.300
3.360
18,761
+0.00(+0.00%)
May 04, 2020
3.430
3.430
3.300
3.360
19,440
-0.02(-0.59%)
May 01, 2020
3.370
3.450
3.300
3.380
27,000
-0.07(-2.03%)
Apr 30, 2020
3.450
3.540
3.270
3.450
92,646
-0.04(-1.15%)
Apr 29, 2020
3.440
3.500
3.420
3.490
58,483
+0.05(+1.45%)
Apr 28, 2020
3.390
3.544
3.210
3.440
142,378
+0.11(+3.30%)
Apr 27, 2020
3.300
3.376
3.280
3.330
32,680
+0.07(+2.15%)
Apr 24, 2020
3.280
3.313
3.210
3.260
18,600
-0.01(-0.31%)
Apr 23, 2020
3.300
3.340
3.200
3.270
31,213
+0.01(+0.31%)
Apr 22, 2020
3.320
3.324
3.210
3.260
26,911
+0.05(+1.56%)
Apr 21, 2020
3.340
3.340
3.160
3.210
37,270
-0.13(-3.89%)
Apr 20, 2020
3.340
3.340
3.230
3.340
35,564
+0.00(+0.00%)
Apr 17, 2020
3.110
3.340
3.110
3.340
27,700
+0.14(+4.37%)
Apr 16, 2020
3.200
3.250
3.190
3.200
75,892
+0.00(+0.00%)
Apr 15, 2020
3.260
3.300
3.150
3.200
38,684
-0.06(-1.84%)
Apr 14, 2020
3.340
3.340
3.240
3.260
55,917
-0.02(-0.61%)
Apr 13, 2020
3.130
3.300
3.100
3.280
88,208
+0.13(+4.13%)
Apr 09, 2020
3.220
3.220
3.091
3.150
58,900
+0.03(+0.96%)
Apr 08, 2020
2.900
3.120
2.858
3.120
79,692
+0.31(+11.03%)
Apr 07, 2020
2.910
2.940
2.790
2.810
47,994
-0.05(-1.75%)
Apr 06, 2020
2.850
2.871
2.750
2.860
37,460
+0.07(+2.40%)
Apr 03, 2020
2.730
2.793
2.680
2.793
30,700
+0.08(+3.07%)
Apr 02, 2020
2.730
2.805
2.680
2.710
72,178
-0.01(-0.37%)
Apr 01, 2020
2.820
2.850
2.660
2.720
59,782
-0.12(-4.23%)
Mar 31, 2020
2.770
2.960
2.760
2.840
78,181
+0.05(+1.79%)
Mar 30, 2020
2.930
2.990
2.640
2.790
104,857
-0.13(-4.45%)
Mar 27, 2020
2.800
2.980
2.750
2.920
86,300
+0.21(+7.75%)
Mar 26, 2020
2.640
2.740
2.550
2.710
99,733
+0.19(+7.54%)
Mar 25, 2020
2.520
2.620
2.340
2.520
88,080
+0.11(+4.56%)
Mar 24, 2020
2.450
2.610
2.370
2.410
109,175
+0.05(+2.12%)
Mar 23, 2020
2.330
2.520
2.260
2.360
77,102
+0.01(+0.43%)
Mar 20, 2020
2.350
2.530
2.350
2.350
118,300
+0.02(+0.86%)
Mar 19, 2020
2.310
2.400
2.270
2.330
56,880
+0.02(+1.08%)
Mar 18, 2020
2.550
2.600
2.270
2.305
127,947
-0.33(-12.69%)
Mar 17, 2020
2.610
2.740
2.610
2.640
106,194
+0.02(+0.76%)
Mar 16, 2020
2.770
2.770
2.600
2.620
162,165
-0.35(-11.78%)
Mar 13, 2020
3.150
3.345
2.920
2.970
105,800
-0.18(-5.71%)
Mar 12, 2020
3.190
3.370
3.060
3.150
198,527
+0.03(+0.96%)
Mar 11, 2020
3.030
3.120
2.950
3.120
73,434
+0.06(+1.96%)
Mar 10, 2020
3.120
3.190
3.050
3.060
60,817
-0.03(-0.96%)
Mar 09, 2020
3.020
3.120
2.920
3.090
84,098
-0.09(-2.84%)
Mar 06, 2020
3.210
3.320
3.120
3.180
52,100
-0.17(-5.07%)
Mar 05, 2020
3.280
3.370
3.280
3.350
40,821
+0.00(+0.00%)
Mar 04, 2020
3.350
3.390
3.280
3.350
28,538
+0.07(+2.13%)
Mar 03, 2020
3.440
3.440
3.260
3.280
88,414
-0.12(-3.53%)
Mar 02, 2020
3.290
3.440
3.220
3.400
105,569
+0.11(+3.34%)
Feb 28, 2020
3.360
3.390
3.260
3.290
64,300
-0.15(-4.35%)
Feb 27, 2020
3.330
3.461
3.330
3.440
41,771
-0.00(-0.01%)
Feb 26, 2020
3.500
3.550
3.401
3.440
47,866
-0.02(-0.47%)
Feb 25, 2020
3.580
3.580
3.405
3.456
59,787
-0.17(-4.79%)
Feb 24, 2020
3.680
3.680
3.390
3.630
67,949
-0.07(-1.89%)
Feb 21, 2020
3.680
3.800
3.620
3.700
35,400
+0.01(+0.19%)
Feb 20, 2020
3.820
3.831
3.660
3.693
62,839
-0.15(-3.83%)
Feb 19, 2020
3.900
3.910
3.825
3.840
30,376
+0.04(+1.05%)
Feb 18, 2020
3.760
3.940
3.760
3.800
25,633
+0.03(+0.80%)
Feb 14, 2020
3.850
3.900
3.750
3.770
23,300
-0.06(-1.57%)
Feb 13, 2020
3.670
3.909
3.670
3.830
54,115
+0.15(+4.08%)
Feb 12, 2020
3.730
3.800
3.640
3.680
65,603
+0.05(+1.38%)
Feb 11, 2020
3.760
3.800
3.600
3.630
39,268
-0.10(-2.72%)
Feb 10, 2020
3.410
3.850
3.410
3.731
179,928
+0.28(+8.16%)
Feb 07, 2020
3.500
3.531
3.430
3.450
42,100
-0.10(-2.82%)
Feb 06, 2020
3.550
3.600
3.550
3.550
35,644
-0.13(-3.53%)
Feb 05, 2020
3.410
3.765
3.380
3.680
202,944
+0.30(+8.88%)
Feb 04, 2020
3.400
3.422
3.350
3.380
15,959
+0.01(+0.30%)
Feb 03, 2020
3.400
3.460
3.370
3.370
24,252
-0.03(-0.88%)
Jan 31, 2020
3.450
3.450
3.400
3.400
24,400
-0.02(-0.58%)
Jan 30, 2020
3.450
3.450
3.410
3.420
13,042
+0.02(+0.59%)
Jan 29, 2020
3.420
3.480
3.400
3.400
12,911
-0.02(-0.69%)
Jan 28, 2020
3.405
3.440
3.370
3.424
26,533
+0.05(+1.59%)
Jan 27, 2020
3.370
3.450
3.279
3.370
82,030
-0.08(-2.32%)
Jan 24, 2020
3.500
3.545
3.440
3.450
25,900
-0.06(-1.71%)
Jan 23, 2020
3.470
3.538
3.460
3.510
15,551
+0.01(+0.29%)
Jan 22, 2020
3.520
3.520
3.410
3.500
32,391
+0.03(+0.86%)
Jan 21, 2020
3.510
3.570
3.460
3.470
34,536
-0.07(-1.98%)
Jan 17, 2020
3.540
3.600
3.520
3.540
48,500
+0.09(+2.61%)
Jan 16, 2020
3.520
3.633
3.450
3.450
81,494
+0.00(+0.00%)
Jan 15, 2020
3.480
3.580
3.450
3.450
28,389
-0.07(-1.99%)
Jan 14, 2020
3.480
3.590
3.480
3.520
35,370
+0.04(+1.15%)
Jan 13, 2020
3.480
3.590
3.447
3.480
21,356
+0.03(+0.87%)
Jan 10, 2020
3.460
3.460
3.420
3.450
21,200
+0.03(+0.88%)
Jan 09, 2020
3.440
3.450
3.415
3.420
25,806
+0.01(+0.29%)
Jan 08, 2020
3.440
3.450
3.370
3.410
32,167
-0.01(-0.29%)
Jan 07, 2020
3.480
3.480
3.280
3.420
53,567
-0.04(-1.16%)
Jan 06, 2020
3.350
3.460
3.350
3.460
51,033
+0.08(+2.37%)
Jan 03, 2020
3.450
3.502
3.380
3.380
50,500
-0.09(-2.59%)
Jan 02, 2020
3.550
3.590
3.450
3.470
32,920
-0.08(-2.25%)
Dec 31, 2019
3.650
3.680
3.550
3.550
44,800
-0.08(-2.20%)
Dec 30, 2019
3.530
3.660
3.470
3.630
119,185
+0.17(+4.91%)
Dec 27, 2019
3.450
3.509
3.450
3.460
51,200
+0.01(+0.29%)
Dec 26, 2019
3.430
3.500
3.430
3.450
50,688
+0.07(+2.07%)
Dec 24, 2019
3.300
3.450
3.300
3.380
37,900
-0.03(-0.88%)
Dec 23, 2019
3.270
3.480
3.270
3.410
117,718
+0.14(+4.28%)
Dec 20, 2019
3.200
3.280
3.110
3.270
164,800
+0.05(+1.43%)
Dec 19, 2019
3.250
3.298
3.220
3.224
44,432
-0.03(-0.80%)
Dec 18, 2019
3.250
3.390
3.230
3.250
74,108
+0.05(+1.56%)
Dec 17, 2019
3.390
3.400
3.190
3.200
111,669
-0.14(-4.19%)
Dec 16, 2019
2.880
3.390
2.880
3.340
461,721
+0.61(+22.34%)
Dec 13, 2019
2.750
2.780
2.710
2.730
18,200
-0.02(-0.73%)
Dec 12, 2019
2.750
2.770
2.750
2.750
10,484
+0.00(+0.00%)
Dec 11, 2019
2.760
2.800
2.750
2.750
8,597
-0.02(-0.72%)
Dec 10, 2019
2.700
2.810
2.651
2.770
16,781
+0.06(+2.21%)
Dec 09, 2019
2.700
2.750
2.700
2.710
42,636
-0.13(-4.58%)
Dec 06, 2019
2.850
2.900
2.840
2.840
24,000
+0.01(+0.35%)
Dec 05, 2019
2.840
2.936
2.830
2.830
42,401
-0.04(-1.39%)
Dec 04, 2019
2.820
2.890
2.800
2.870
67,213
+0.07(+2.50%)
Dec 03, 2019
2.771
2.830
2.771
2.800
7,548
-0.02(-0.71%)
Dec 02, 2019
2.700
2.850
2.690
2.820
81,978
+0.13(+4.83%)
Nov 29, 2019
2.660
2.700
2.650
2.690
12,400
+0.03(+1.13%)
Nov 27, 2019
2.650
2.700
2.650
2.660
52,400
-0.07(-2.56%)
Nov 26, 2019
2.740
2.750
2.720
2.730
25,872
-0.01(-0.36%)
Nov 25, 2019
2.640
2.770
2.640
2.740
58,547
+0.15(+5.79%)
Nov 22, 2019
2.600
2.670
2.580
2.590
29,400
-0.02(-0.77%)
Nov 21, 2019
2.720
2.720
2.610
2.610
16,246
-0.08(-2.97%)
Nov 20, 2019
2.690
2.790
2.688
2.690
75,376
+0.02(+0.75%)
Nov 19, 2019
2.610
2.740
2.610
2.670
23,042
+0.04(+1.52%)
Nov 18, 2019
2.600
2.630
2.550
2.630
49,711
+0.01(+0.38%)
Nov 15, 2019
2.590
2.630
2.590
2.620
43,900
+0.04(+1.55%)
Nov 14, 2019
2.520
2.620
2.520
2.580
42,864
-0.07(-2.64%)
Nov 13, 2019
2.650
2.680
2.630
2.650
34,131
-0.01(-0.38%)
Nov 12, 2019
2.740
2.750
2.650
2.660
56,814
-0.07(-2.56%)
Nov 11, 2019
2.620
2.800
2.610
2.730
126,371
+0.15(+5.81%)
Nov 08, 2019
2.550
2.620
2.550
2.580
103,600
+0.01(+0.39%)
Nov 07, 2019
2.490
2.650
2.395
2.570
299,016
+0.25(+10.78%)
Nov 06, 2019
2.350
2.360
2.300
2.320
28,130
+0.03(+1.31%)
Nov 05, 2019
2.270
2.370
2.263
2.290
68,035
+0.00(+0.00%)
Nov 04, 2019
2.290
2.340
2.269
2.290
94,659
-0.02(-0.87%)
Nov 01, 2019
2.250
2.320
2.229
2.310
38,000
+0.04(+1.76%)
Oct 31, 2019
2.200
2.270
2.200
2.270
38,932
+0.04(+1.79%)
Oct 30, 2019
2.170
2.240
2.170
2.230
9,519
+0.06(+2.76%)
Oct 29, 2019
2.170
2.240
2.170
2.170
19,120
-0.02(-0.91%)
Oct 28, 2019
2.142
2.240
2.142
2.190
28,592
+0.00(+0.00%)
Oct 25, 2019
2.200
2.210
2.170
2.190
25,900
+0.00(+0.00%)
Oct 24, 2019
2.200
2.200
2.170
2.190
33,449
+0.00(+0.00%)
Oct 23, 2019
2.220
2.290
2.190
2.190
55,613
-0.05(-2.23%)
Oct 22, 2019
2.140
2.250
2.110
2.240
130,164
+0.13(+6.16%)
Oct 21, 2019
2.090
2.150
2.070
2.110
15,265
-0.01(-0.47%)
Oct 18, 2019
2.110
2.140
2.100
2.120
15,400
-0.01(-0.47%)
Oct 17, 2019
2.040
2.150
2.040
2.130
56,385
+0.08(+3.90%)
Oct 16, 2019
2.090
2.130
2.040
2.050
14,918
-0.02(-0.97%)
Oct 15, 2019
2.050
2.100
2.050
2.070
16,199
+0.01(+0.49%)
Oct 14, 2019
2.070
2.090
2.060
2.060
14,880
-0.01(-0.48%)
Oct 11, 2019
2.030
2.100
2.030
2.070
50,500
+0.05(+2.48%)
Oct 10, 2019
2.020
2.063
2.020
2.020
21,049
-0.02(-0.98%)
Oct 09, 2019
2.115
2.115
2.027
2.040
143,340
-0.06(-2.86%)
Oct 08, 2019
2.200
2.200
2.080
2.100
177,407
-0.10(-4.55%)
Oct 07, 2019
2.200
2.243
2.170
2.200
86,264
+0.00(+0.00%)
Oct 04, 2019
2.150
2.200
2.140
2.200
95,900
+0.06(+2.56%)
Oct 03, 2019
2.120
2.150
2.105
2.145
32,521
+0.02(+0.70%)
Oct 02, 2019
2.140
2.180
2.130
2.130
9,858
-0.05(-2.29%)
Oct 01, 2019
2.150
2.210
2.150
2.180
30,198
+0.03(+1.40%)
Sep 30, 2019
2.130
2.150
2.130
2.150
23,670
+0.02(+0.94%)
Sep 27, 2019
2.150
2.150
2.130
2.130
11,100
-0.02(-0.93%)
Sep 26, 2019
2.120
2.150
2.120
2.150
19,734
+0.02(+0.94%)
Sep 25, 2019
2.180
2.180
2.130
2.130
36,631
-0.02(-0.80%)
Sep 24, 2019
2.185
2.190
2.130
2.147
36,553
-0.04(-1.96%)
Sep 23, 2019
2.190
2.210
2.160
2.190
21,158
+0.03(+1.39%)
Sep 20, 2019
2.140
2.180
2.120
2.160
30,900
+0.00(+0.00%)
Sep 19, 2019
2.170
2.199
2.140
2.160
29,060
+0.01(+0.47%)
Sep 18, 2019
2.190
2.260
2.150
2.150
12,487
-0.06(-2.71%)
Sep 17, 2019
2.160
2.260
2.160
2.210
11,095
+0.04(+2.08%)
Sep 16, 2019
2.140
2.180
2.130
2.165
31,233
+0.00(+0.23%)
Sep 13, 2019
2.190
2.190
2.140
2.160
27,000
-0.01(-0.46%)
Sep 12, 2019
2.200
2.210
2.160
2.170
37,450
-0.05(-2.25%)
Sep 11, 2019
2.200
2.230
2.160
2.220
18,625
+0.03(+1.37%)
Sep 10, 2019
2.170
2.210
2.150
2.190
29,081
+0.02(+0.92%)
Sep 09, 2019
2.150
2.220
2.150
2.170
12,636
+0.02(+0.93%)
Sep 06, 2019
2.230
2.230
2.140
2.150
22,800
-0.08(-3.42%)
Sep 05, 2019
2.126
2.260
2.126
2.226
37,973
+0.09(+4.02%)
Sep 04, 2019
2.170
2.220
2.100
2.140
41,326
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.