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
Yamana Gold
(NY:
AUY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 (%)
Sep 30, 2020
4.985
5.038
4.888
5.003
13,976,580
-0.02(-0.35%)
Sep 29, 2020
5.038
5.082
4.968
5.021
12,538,402
+0.05(+1.08%)
Sep 28, 2020
4.976
5.028
4.871
4.967
13,967,237
+0.06(+1.25%)
Sep 25, 2020
4.879
4.949
4.849
4.906
11,554,806
-0.03(-0.71%)
Sep 24, 2020
4.635
4.949
4.600
4.941
20,770,458
+0.24(+5.21%)
Sep 23, 2020
5.028
5.089
4.670
4.696
25,780,300
-0.47(-9.14%)
Sep 22, 2020
5.142
5.229
5.063
5.168
14,014,510
+0.05(+1.03%)
Sep 21, 2020
5.212
5.273
5.002
5.116
23,142,864
-0.24(-4.41%)
Sep 18, 2020
5.422
5.483
5.343
5.352
17,825,200
-0.03(-0.49%)
Sep 17, 2020
5.343
5.465
5.290
5.378
15,654,105
-0.11(-2.07%)
Sep 16, 2020
5.553
5.570
5.444
5.492
15,604,073
-0.02(-0.32%)
Sep 15, 2020
5.588
5.623
5.439
5.509
15,235,482
-0.02(-0.32%)
Sep 14, 2020
5.360
5.535
5.334
5.527
16,827,376
+0.26(+4.98%)
Sep 11, 2020
5.404
5.492
5.221
5.264
16,246,166
-0.11(-2.11%)
Sep 10, 2020
5.579
5.614
5.343
5.378
18,312,528
-0.14(-2.54%)
Sep 09, 2020
5.334
5.527
5.325
5.518
23,878,656
+0.24(+4.64%)
Sep 08, 2020
5.116
5.404
5.089
5.273
19,563,080
+0.01(+0.17%)
Sep 04, 2020
5.308
5.360
5.063
5.264
20,548,828
-0.10(-1.95%)
Sep 03, 2020
5.290
5.448
5.203
5.369
18,552,876
-0.04(-0.81%)
Sep 02, 2020
5.238
5.413
5.107
5.413
17,290,002
+0.09(+1.64%)
Sep 01, 2020
5.535
5.544
5.238
5.325
20,136,468
-0.10(-1.77%)
Aug 31, 2020
5.352
5.483
5.343
5.422
14,248,592
+0.10(+1.81%)
Aug 28, 2020
5.229
5.369
5.212
5.325
17,909,938
+0.18(+3.57%)
Aug 27, 2020
5.422
5.465
5.054
5.142
22,401,584
-0.24(-4.55%)
Aug 26, 2020
5.116
5.387
5.116
5.387
18,897,172
+0.20(+3.88%)
Aug 25, 2020
5.151
5.194
5.019
5.186
18,978,218
+0.01(+0.17%)
Aug 24, 2020
5.247
5.273
5.116
5.177
15,375,721
-0.05(-1.00%)
Aug 21, 2020
5.290
5.297
5.142
5.229
16,087,211
-0.14(-2.61%)
Aug 20, 2020
5.255
5.395
5.221
5.369
16,062,510
+0.10(+1.82%)
Aug 19, 2020
5.413
5.500
5.238
5.273
20,448,344
-0.20(-3.67%)
Aug 18, 2020
5.649
5.666
5.369
5.474
20,155,740
-0.04(-0.79%)
Aug 17, 2020
5.325
5.527
5.299
5.518
25,482,848
+0.38(+7.50%)
Aug 14, 2020
5.203
5.242
5.072
5.133
16,158,569
-0.10(-1.84%)
Aug 13, 2020
5.124
5.290
5.098
5.229
24,698,298
+0.17(+3.46%)
Aug 12, 2020
5.212
5.255
5.046
5.054
17,564,578
-0.02(-0.34%)
Aug 11, 2020
5.247
5.404
5.046
5.072
32,128,158
-0.56(-9.94%)
Aug 10, 2020
5.719
5.872
5.614
5.632
14,399,766
-0.03(-0.62%)
Aug 07, 2020
5.815
5.815
5.623
5.666
18,754,918
-0.21(-3.57%)
Aug 06, 2020
6.069
6.112
5.824
5.876
21,749,094
-0.10(-1.61%)
Aug 05, 2020
6.016
6.139
5.894
5.973
28,569,224
+0.10(+1.64%)
Aug 04, 2020
5.632
5.885
5.588
5.876
20,723,556
+0.24(+4.19%)
Aug 03, 2020
5.710
5.710
5.509
5.640
15,764,164
-0.05(-0.92%)
Jul 31, 2020
5.649
5.719
5.575
5.693
19,183,070
+0.13(+2.36%)
Jul 30, 2020
5.614
5.701
5.439
5.562
28,177,974
-0.25(-4.36%)
Jul 29, 2020
5.771
5.859
5.605
5.815
29,712,448
+0.06(+1.06%)
Jul 28, 2020
5.710
5.859
5.623
5.754
28,385,128
-0.03(-0.45%)
Jul 27, 2020
5.946
6.016
5.649
5.780
47,452,080
+0.27(+4.92%)
Jul 24, 2020
5.159
5.518
5.116
5.509
36,608,936
+0.44(+8.62%)
Jul 23, 2020
5.255
5.264
4.958
5.072
27,541,164
-0.16(-3.01%)
Jul 22, 2020
5.264
5.299
5.168
5.229
19,950,690
+0.06(+1.18%)
Jul 21, 2020
5.212
5.247
5.098
5.168
21,232,636
+0.10(+1.90%)
Jul 20, 2020
4.949
5.107
4.941
5.072
22,021,090
+0.19(+3.94%)
Jul 17, 2020
4.810
4.914
4.757
4.879
18,557,996
+0.15(+3.14%)
Jul 16, 2020
4.810
4.862
4.696
4.731
14,451,703
-0.11(-2.35%)
Jul 15, 2020
4.783
4.853
4.696
4.845
11,697,494
+0.01(+0.18%)
Jul 14, 2020
4.635
4.836
4.600
4.836
17,841,140
+0.22(+4.73%)
Jul 13, 2020
4.897
4.941
4.608
4.617
23,984,378
-0.20(-4.17%)
Jul 10, 2020
4.914
4.928
4.775
4.818
15,547,334
-0.07(-1.43%)
Jul 09, 2020
4.923
4.967
4.757
4.888
17,757,836
+0.03(+0.54%)
Jul 08, 2020
4.949
5.011
4.783
4.862
26,697,720
+0.03(+0.54%)
Jul 07, 2020
4.670
4.862
4.643
4.836
16,041,465
+0.16(+3.36%)
Jul 06, 2020
4.740
4.792
4.635
4.678
14,122,197
+0.00(+0.00%)
Jul 02, 2020
4.670
4.792
4.635
4.678
16,405,694
-0.03(-0.56%)
Jul 01, 2020
4.775
4.775
4.573
4.705
11,208,153
-0.07(-1.47%)
Jun 30, 2020
4.591
4.775
4.565
4.775
16,783,286
+0.16(+3.41%)
Jun 29, 2020
4.547
4.626
4.512
4.617
9,347,043
+0.13(+2.89%)
Jun 26, 2020
4.419
4.513
4.324
4.488
15,161,738
+0.03(+0.77%)
Jun 25, 2020
4.384
4.453
4.315
4.453
15,447,590
+0.04(+0.98%)
Jun 24, 2020
4.539
4.574
4.376
4.410
23,437,926
-0.12(-2.66%)
Jun 23, 2020
4.625
4.634
4.496
4.531
17,818,632
+0.03(+0.77%)
Jun 22, 2020
4.436
4.591
4.419
4.496
23,024,176
+0.16(+3.78%)
Jun 19, 2020
4.212
4.376
4.169
4.333
23,431,588
+0.18(+4.36%)
Jun 18, 2020
4.186
4.238
4.143
4.152
16,535,293
-0.06(-1.43%)
Jun 17, 2020
4.178
4.264
4.169
4.212
10,530,477
+0.04(+1.03%)
Jun 16, 2020
4.315
4.324
4.143
4.169
15,438,489
-0.15(-3.39%)
Jun 15, 2020
4.117
4.333
4.014
4.315
24,497,870
+0.09(+2.04%)
Jun 12, 2020
4.350
4.376
4.178
4.229
23,016,540
-0.02(-0.41%)
Jun 11, 2020
4.625
4.668
4.178
4.246
32,192,046
-0.37(-8.02%)
Jun 10, 2020
4.470
4.617
4.324
4.617
29,080,868
+0.19(+4.28%)
Jun 09, 2020
4.453
4.513
4.367
4.427
20,112,260
+0.04(+0.98%)
Jun 08, 2020
4.324
4.384
4.238
4.384
15,474,954
+0.06(+1.39%)
Jun 05, 2020
4.246
4.324
4.143
4.324
26,504,220
-0.09(-1.95%)
Jun 04, 2020
4.462
4.488
4.358
4.410
18,874,378
+0.03(+0.79%)
Jun 03, 2020
4.376
4.445
4.307
4.376
25,235,438
-0.12(-2.68%)
Jun 02, 2020
4.694
4.720
4.479
4.496
24,688,998
-0.19(-4.04%)
Jun 01, 2020
4.634
4.772
4.591
4.686
23,971,110
+0.07(+1.49%)
May 29, 2020
4.522
4.673
4.522
4.617
44,101,332
+0.21(+4.69%)
May 28, 2020
4.427
4.522
4.350
4.410
20,126,906
+0.07(+1.59%)
May 27, 2020
4.272
4.389
4.199
4.341
46,779,240
-0.05(-1.18%)
May 26, 2020
4.488
4.496
4.358
4.393
22,405,416
-0.13(-2.86%)
May 22, 2020
4.591
4.686
4.496
4.522
19,095,814
-0.03(-0.76%)
May 21, 2020
4.686
4.694
4.462
4.557
23,589,420
-0.18(-3.82%)
May 20, 2020
4.780
4.867
4.703
4.737
24,781,438
+0.03(+0.55%)
May 19, 2020
4.427
4.746
4.384
4.712
33,572,960
+0.43(+10.06%)
May 18, 2020
4.643
4.643
4.264
4.281
31,106,730
-0.28(-6.05%)
May 15, 2020
4.531
4.582
4.453
4.557
17,636,934
+0.11(+2.52%)
May 14, 2020
4.367
4.548
4.345
4.445
25,884,952
+0.07(+1.57%)
May 13, 2020
4.427
4.488
4.272
4.376
19,489,430
+0.00(+0.00%)
May 12, 2020
4.410
4.531
4.350
4.376
24,327,692
+0.01(+0.20%)
May 11, 2020
4.505
4.591
4.324
4.367
27,903,212
-0.15(-3.24%)
May 08, 2020
4.376
4.544
4.345
4.513
24,920,072
+0.15(+3.35%)
May 07, 2020
4.255
4.410
4.186
4.367
23,247,786
+0.17(+4.11%)
May 06, 2020
4.195
4.264
4.143
4.195
15,775,900
-0.05(-1.22%)
May 05, 2020
4.143
4.307
4.091
4.246
24,963,696
+0.03(+0.82%)
May 04, 2020
4.246
4.264
4.169
4.212
22,345,840
+0.02(+0.41%)
May 01, 2020
3.962
4.203
3.928
4.195
21,807,966
+0.16(+4.06%)
Apr 30, 2020
4.152
4.281
3.988
4.031
28,450,222
-0.11(-2.70%)
Apr 29, 2020
4.022
4.152
3.962
4.143
24,726,668
+0.06(+1.48%)
Apr 28, 2020
4.074
4.134
3.936
4.083
20,247,910
-0.03(-0.63%)
Apr 27, 2020
4.100
4.178
3.945
4.109
18,267,180
+0.01(+0.21%)
Apr 24, 2020
4.178
4.212
3.954
4.100
29,032,938
+0.03(+0.85%)
Apr 23, 2020
4.126
4.264
4.048
4.066
33,300,554
+0.06(+1.51%)
Apr 22, 2020
3.893
4.048
3.885
4.005
26,759,556
+0.25(+6.65%)
Apr 21, 2020
3.626
3.816
3.626
3.755
26,936,112
-0.03(-0.68%)
Apr 20, 2020
3.695
3.885
3.678
3.781
23,103,078
+0.11(+3.05%)
Apr 17, 2020
3.600
3.730
3.557
3.669
32,173,372
-0.09(-2.29%)
Apr 16, 2020
3.661
3.842
3.618
3.755
25,677,896
+0.17(+4.81%)
Apr 15, 2020
3.506
3.678
3.411
3.583
26,858,806
-0.03(-0.72%)
Apr 14, 2020
3.687
3.954
3.532
3.609
38,561,032
+0.03(+0.72%)
Apr 13, 2020
3.247
3.592
3.066
3.583
34,804,904
+0.38(+11.83%)
Apr 09, 2020
3.032
3.221
3.023
3.204
31,281,744
+0.29(+10.06%)
Apr 08, 2020
2.903
3.006
2.868
2.911
20,864,684
+0.02(+0.60%)
Apr 07, 2020
2.842
2.989
2.739
2.894
27,982,438
+0.07(+2.44%)
Apr 06, 2020
2.713
2.877
2.653
2.825
39,117,612
+0.17(+6.49%)
Apr 03, 2020
2.636
2.739
2.627
2.653
23,659,950
+0.03(+0.98%)
Apr 02, 2020
2.567
2.713
2.554
2.627
21,227,906
+0.09(+3.74%)
Apr 01, 2020
2.386
2.541
2.360
2.532
22,036,124
+0.16(+6.91%)
Mar 31, 2020
2.386
2.558
2.369
2.369
24,374,352
-0.04(-1.79%)
Mar 30, 2020
2.541
2.636
2.351
2.412
18,143,862
-0.12(-4.75%)
Mar 27, 2020
2.703
2.779
2.468
2.532
28,584,496
-0.25(-8.90%)
Mar 26, 2020
2.856
3.001
2.703
2.779
33,156,054
-0.02(-0.61%)
Mar 25, 2020
2.728
2.916
2.575
2.796
32,257,968
+0.07(+2.50%)
Mar 24, 2020
2.745
2.788
2.541
2.728
37,192,420
+0.34(+14.29%)
Mar 23, 2020
2.336
2.558
2.191
2.387
49,175,820
+0.20(+8.95%)
Mar 20, 2020
2.634
2.643
2.174
2.191
45,762,288
-0.20(-8.54%)
Mar 19, 2020
2.524
2.899
2.131
2.396
39,930,348
-0.12(-4.75%)
Mar 18, 2020
2.839
3.112
2.515
2.515
30,962,768
-0.47(-15.71%)
Mar 17, 2020
2.472
3.078
2.472
2.984
48,868,508
+0.46(+18.24%)
Mar 16, 2020
1.961
2.711
1.901
2.524
44,017,980
+0.21(+9.22%)
Mar 13, 2020
2.771
2.805
2.285
2.310
41,264,280
-0.38(-13.97%)
Mar 12, 2020
2.626
3.001
2.490
2.686
37,930,808
-0.40(-12.98%)
Mar 11, 2020
3.427
3.427
3.027
3.086
37,130,204
-0.34(-9.95%)
Mar 10, 2020
3.368
3.453
3.155
3.427
44,804,016
+0.09(+2.81%)
Mar 09, 2020
3.479
3.564
3.282
3.334
28,917,908
-0.29(-8.00%)
Mar 06, 2020
3.709
3.734
3.410
3.623
26,666,548
-0.09(-2.30%)
Mar 05, 2020
3.675
3.734
3.581
3.709
24,914,200
+0.11(+3.08%)
Mar 04, 2020
3.615
3.641
3.479
3.598
28,182,120
+0.02(+0.48%)
Mar 03, 2020
3.461
3.726
3.393
3.581
53,205,680
+0.19(+5.53%)
Mar 02, 2020
3.402
3.410
3.282
3.393
23,822,232
+0.14(+4.19%)
Feb 28, 2020
3.214
3.308
3.035
3.257
41,756,552
-0.20(-5.68%)
Feb 27, 2020
3.905
3.905
3.427
3.453
45,012,704
-0.36(-9.40%)
Feb 26, 2020
3.743
3.930
3.700
3.811
26,332,154
+0.05(+1.36%)
Feb 25, 2020
3.862
3.990
3.751
3.760
28,803,512
-0.19(-4.75%)
Feb 24, 2020
4.186
4.212
3.862
3.947
48,755,976
-0.03(-0.64%)
Feb 21, 2020
3.879
4.016
3.854
3.973
27,995,224
+0.20(+5.19%)
Feb 20, 2020
3.743
3.913
3.743
3.777
40,674,532
+0.01(+0.23%)
Feb 19, 2020
3.734
3.768
3.632
3.768
29,416,324
+0.04(+1.14%)
Feb 18, 2020
3.564
3.726
3.530
3.726
38,641,828
+0.23(+6.59%)
Feb 14, 2020
3.444
3.675
3.410
3.496
49,686,624
+0.09(+2.50%)
Feb 13, 2020
3.334
3.453
3.308
3.410
33,364,748
+0.13(+3.90%)
Feb 12, 2020
3.334
3.351
3.265
3.282
17,793,188
-0.07(-2.04%)
Feb 11, 2020
3.317
3.368
3.282
3.351
28,895,492
+0.01(+0.26%)
Feb 10, 2020
3.299
3.368
3.248
3.342
31,298,674
+0.07(+2.08%)
Feb 07, 2020
3.402
3.410
3.265
3.274
27,753,486
-0.10(-3.03%)
Feb 06, 2020
3.376
3.402
3.334
3.376
23,130,918
+0.03(+1.02%)
Feb 05, 2020
3.334
3.376
3.282
3.342
22,248,532
+0.00(+0.00%)
Feb 04, 2020
3.334
3.368
3.282
3.342
26,759,128
-0.09(-2.49%)
Feb 03, 2020
3.427
3.453
3.376
3.427
19,235,344
-0.04(-1.23%)
Jan 31, 2020
3.359
3.521
3.342
3.470
36,249,604
+0.13(+3.83%)
Jan 30, 2020
3.410
3.427
3.317
3.342
27,753,520
-0.05(-1.51%)
Jan 29, 2020
3.317
3.410
3.291
3.393
34,251,188
+0.08(+2.31%)
Jan 28, 2020
3.410
3.470
3.308
3.317
25,096,524
-0.16(-4.66%)
Jan 27, 2020
3.547
3.581
3.436
3.479
34,715,824
+0.02(+0.49%)
Jan 24, 2020
3.359
3.487
3.359
3.461
28,804,652
+0.09(+2.78%)
Jan 23, 2020
3.282
3.496
3.282
3.368
35,955,660
+0.06(+1.80%)
Jan 22, 2020
3.282
3.334
3.257
3.308
19,529,652
+0.05(+1.57%)
Jan 21, 2020
3.146
3.265
3.112
3.257
21,153,222
+0.12(+3.80%)
Jan 17, 2020
3.206
3.206
3.103
3.137
14,176,188
-0.04(-1.34%)
Jan 16, 2020
3.231
3.248
3.172
3.180
11,800,682
-0.08(-2.36%)
Jan 15, 2020
3.189
3.274
3.172
3.257
21,128,424
+0.12(+3.80%)
Jan 14, 2020
3.044
3.146
3.018
3.137
12,072,534
+0.08(+2.51%)
Jan 13, 2020
3.155
3.155
3.061
3.061
14,636,414
-0.11(-3.49%)
Jan 10, 2020
3.129
3.248
3.120
3.172
19,196,612
+0.06(+1.92%)
Jan 09, 2020
3.137
3.197
3.112
3.112
22,589,926
-0.05(-1.62%)
Jan 08, 2020
3.359
3.368
3.163
3.163
37,598,896
-0.19(-5.60%)
Jan 07, 2020
3.282
3.376
3.257
3.351
26,991,436
+0.05(+1.55%)
Jan 06, 2020
3.410
3.410
3.265
3.299
21,094,756
-0.01(-0.26%)
Jan 03, 2020
3.444
3.444
3.282
3.308
19,311,204
-0.03(-0.77%)
Jan 02, 2020
3.419
3.436
3.317
3.334
19,178,320
-0.03(-1.01%)
Dec 31, 2019
3.410
3.436
3.359
3.368
14,983,974
+0.00(+0.00%)
Dec 30, 2019
3.291
3.410
3.282
3.368
12,952,914
+0.10(+3.21%)
Dec 27, 2019
3.271
3.339
3.246
3.263
12,767,394
-0.04(-1.28%)
Dec 26, 2019
3.280
3.381
3.263
3.305
19,233,174
+0.08(+2.63%)
Dec 24, 2019
3.068
3.220
3.068
3.220
10,870,492
+0.18(+5.85%)
Dec 23, 2019
2.983
3.051
2.975
3.042
12,652,315
+0.09(+3.16%)
Dec 20, 2019
3.059
3.076
2.932
2.949
28,091,642
-0.11(-3.60%)
Dec 19, 2019
3.085
3.093
3.017
3.059
27,424,402
-0.03(-1.10%)
Dec 18, 2019
3.034
3.102
3.017
3.093
10,345,912
+0.04(+1.39%)
Dec 17, 2019
3.144
3.144
3.051
3.051
16,017,223
-0.08(-2.44%)
Dec 16, 2019
3.204
3.220
3.127
3.127
11,836,869
-0.04(-1.34%)
Dec 13, 2019
3.102
3.178
3.059
3.170
22,676,572
+0.06(+1.91%)
Dec 12, 2019
3.195
3.237
3.085
3.110
16,623,356
-0.03(-1.08%)
Dec 11, 2019
3.026
3.161
3.009
3.144
22,398,428
+0.14(+4.80%)
Dec 10, 2019
3.051
3.051
2.983
3.000
18,344,050
-0.01(-0.28%)
Dec 09, 2019
3.051
3.059
2.992
3.009
15,777,358
-0.01(-0.28%)
Dec 06, 2019
3.102
3.119
3.009
3.017
26,267,188
-0.18(-5.57%)
Dec 05, 2019
3.195
3.246
3.170
3.195
16,169,898
+0.01(+0.27%)
Dec 04, 2019
3.178
3.195
3.102
3.187
14,422,708
+0.01(+0.27%)
Dec 03, 2019
3.161
3.254
3.136
3.178
21,015,240
+0.07(+2.18%)
Dec 02, 2019
3.034
3.119
3.034
3.110
12,390,310
+0.08(+2.51%)
Nov 29, 2019
2.992
3.068
2.975
3.034
11,110,259
+0.07(+2.29%)
Nov 27, 2019
2.992
3.017
2.949
2.966
13,718,559
-0.08(-2.51%)
Nov 26, 2019
2.915
3.051
2.907
3.042
12,408,011
+0.14(+4.66%)
Nov 25, 2019
2.915
2.975
2.890
2.907
11,074,953
-0.03(-1.15%)
Nov 22, 2019
2.975
2.979
2.907
2.941
11,539,882
-0.02(-0.57%)
Nov 21, 2019
2.983
3.042
2.949
2.958
12,644,968
-0.05(-1.69%)
Nov 20, 2019
3.017
3.034
2.966
3.009
13,600,757
+0.02(+0.57%)
Nov 19, 2019
2.958
3.034
2.941
2.992
13,092,850
+0.03(+0.86%)
Nov 18, 2019
2.898
3.009
2.898
2.966
14,792,395
+0.05(+1.74%)
Nov 15, 2019
2.907
2.966
2.890
2.915
9,640,384
-0.03(-0.86%)
Nov 14, 2019
2.924
2.958
2.848
2.941
33,280,466
+0.05(+1.76%)
Nov 13, 2019
2.873
2.941
2.865
2.890
28,958,420
+0.06(+2.10%)
Nov 12, 2019
2.737
2.856
2.703
2.831
30,675,030
+0.08(+2.77%)
Nov 11, 2019
2.805
2.814
2.754
2.754
22,207,728
-0.02(-0.61%)
Nov 08, 2019
2.737
2.831
2.729
2.771
32,775,372
+0.00(+0.00%)
Nov 07, 2019
2.907
2.924
2.712
2.771
38,627,660
-0.17(-5.76%)
Nov 06, 2019
2.915
2.966
2.873
2.941
25,272,342
+0.04(+1.46%)
Nov 05, 2019
2.915
2.924
2.839
2.898
30,387,268
-0.07(-2.29%)
Nov 04, 2019
3.034
3.051
2.949
2.966
14,163,769
-0.08(-2.78%)
Nov 01, 2019
3.042
3.110
3.009
3.051
14,753,147
-0.03(-1.10%)
Oct 31, 2019
3.017
3.136
3.017
3.085
18,980,030
+0.12(+4.00%)
Oct 30, 2019
3.009
3.034
2.873
2.966
20,042,524
-0.02(-0.57%)
Oct 29, 2019
2.958
3.034
2.924
2.983
17,290,440
+0.00(+0.00%)
Oct 28, 2019
3.051
3.076
2.975
2.983
20,711,184
-0.11(-3.56%)
Oct 25, 2019
2.983
3.212
2.983
3.093
50,157,584
+0.23(+7.99%)
Oct 24, 2019
2.814
2.949
2.814
2.865
32,813,306
+0.08(+2.74%)
Oct 23, 2019
2.788
2.848
2.771
2.788
17,024,700
+0.03(+0.92%)
Oct 22, 2019
2.763
2.771
2.695
2.763
9,667,593
+0.02(+0.62%)
Oct 21, 2019
2.873
2.881
2.746
2.746
12,135,352
-0.11(-3.86%)
Oct 18, 2019
2.822
2.881
2.797
2.856
10,233,668
+0.01(+0.30%)
Oct 17, 2019
2.754
2.865
2.754
2.848
15,372,878
+0.08(+3.07%)
Oct 16, 2019
2.746
2.780
2.720
2.763
12,486,863
+0.05(+1.88%)
Oct 15, 2019
2.788
2.797
2.695
2.712
20,906,544
-0.07(-2.44%)
Oct 14, 2019
2.788
2.831
2.763
2.780
7,146,180
+0.01(+0.31%)
Oct 11, 2019
2.856
2.865
2.754
2.771
15,644,488
-0.13(-4.39%)
Oct 10, 2019
2.907
2.924
2.831
2.898
10,351,590
-0.02(-0.58%)
Oct 09, 2019
2.949
2.975
2.890
2.915
10,908,500
-0.05(-1.71%)
Oct 08, 2019
2.932
2.966
2.907
2.966
11,662,090
+0.10(+3.55%)
Oct 07, 2019
2.881
2.941
2.839
2.865
12,518,496
-0.06(-2.03%)
Oct 04, 2019
2.848
2.932
2.814
2.924
21,334,370
+0.08(+2.68%)
Oct 03, 2019
2.831
2.941
2.814
2.848
23,075,744
+0.01(+0.30%)
Oct 02, 2019
2.822
2.865
2.771
2.839
23,658,644
+0.07(+2.45%)
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.