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
Aegean Marine Petroleum Network
(NY:
ANW
)
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 (%)
Sep 28, 2018
1.430
1.470
1.380
1.430
169,000
+0.01(+0.70%)
Sep 27, 2018
1.380
1.460
1.380
1.420
345,621
+0.02(+1.43%)
Sep 26, 2018
1.550
1.550
1.380
1.400
696,984
-0.15(-9.68%)
Sep 25, 2018
1.430
1.570
1.410
1.550
757,344
+0.14(+9.93%)
Sep 24, 2018
1.550
1.600
1.360
1.410
1,075,050
-0.07(-4.73%)
Sep 21, 2018
1.490
1.550
1.440
1.480
927,100
+0.00(+0.00%)
Sep 20, 2018
1.500
1.555
1.450
1.480
876,176
-0.08(-5.13%)
Sep 19, 2018
1.670
1.700
1.500
1.560
952,781
-0.11(-6.59%)
Sep 18, 2018
1.890
1.890
1.670
1.670
1,060,502
-0.22(-11.64%)
Sep 17, 2018
1.800
1.941
1.800
1.890
585,317
+0.06(+3.28%)
Sep 14, 2018
1.820
1.850
1.780
1.830
282,100
+0.02(+1.10%)
Sep 13, 2018
1.800
1.810
1.770
1.810
643,961
+0.04(+2.26%)
Sep 12, 2018
1.780
1.840
1.750
1.770
371,495
+0.00(+0.00%)
Sep 11, 2018
1.780
1.800
1.700
1.770
390,600
-0.02(-1.12%)
Sep 10, 2018
1.730
1.810
1.710
1.790
564,953
+0.06(+3.47%)
Sep 07, 2018
1.690
1.740
1.680
1.730
195,700
+0.02(+1.17%)
Sep 06, 2018
1.730
1.770
1.685
1.710
433,949
-0.04(-2.29%)
Sep 05, 2018
1.720
1.790
1.720
1.750
382,567
+0.01(+0.57%)
Sep 04, 2018
1.820
1.820
1.720
1.740
737,946
-0.04(-2.25%)
Aug 31, 2018
1.780
1.780
1.780
0
-0.02(-1.11%)
Aug 30, 2018
1.800
1.842
1.780
1.800
349,488
-0.02(-1.10%)
Aug 29, 2018
1.840
1.860
1.781
1.820
941,237
-0.03(-1.62%)
Aug 28, 2018
1.850
1.900
1.830
1.850
421,847
-0.01(-0.54%)
Aug 27, 2018
1.860
1.944
1.860
1.860
356,071
-0.04(-2.11%)
Aug 24, 2018
1.930
1.970
1.875
1.900
451,800
-0.07(-3.55%)
Aug 23, 2018
1.970
2.000
1.930
1.970
447,170
-0.03(-1.50%)
Aug 22, 2018
1.850
2.000
1.850
2.000
841,950
+0.11(+5.82%)
Aug 21, 2018
1.860
1.921
1.812
1.890
711,935
+0.03(+1.61%)
Aug 20, 2018
1.930
1.979
1.860
1.860
913,013
-0.10(-5.10%)
Aug 17, 2018
2.060
2.070
1.930
1.960
1,044,200
-0.13(-6.22%)
Aug 16, 2018
2.480
2.480
1.900
2.090
8,641,527
+0.40(+23.67%)
Aug 15, 2018
2.020
2.130
1.610
1.690
2,039,771
-0.25(-12.89%)
Aug 14, 2018
1.750
1.960
1.630
1.940
1,092,943
+0.15(+8.38%)
Aug 13, 2018
1.850
1.866
1.760
1.790
547,266
-0.02(-1.10%)
Aug 10, 2018
1.900
1.900
1.760
1.810
708,000
-0.03(-1.63%)
Aug 09, 2018
1.860
1.960
1.810
1.840
570,085
+0.03(+1.66%)
Aug 08, 2018
1.930
2.000
1.761
1.810
941,347
-0.17(-8.59%)
Aug 07, 2018
2.090
2.090
1.940
1.980
692,069
-0.03(-1.49%)
Aug 06, 2018
1.900
2.150
1.880
2.010
1,507,623
+0.01(+0.50%)
Aug 03, 2018
1.890
2.140
1.810
2.000
3,243,200
+0.14(+7.53%)
Aug 02, 2018
1.580
1.890
1.520
1.860
1,840,168
+0.29(+18.47%)
Aug 01, 2018
1.480
1.590
1.480
1.570
341,146
+0.06(+3.97%)
Jul 31, 2018
1.490
1.520
1.470
1.510
226,153
+0.02(+1.34%)
Jul 30, 2018
1.430
1.515
1.430
1.490
271,630
+0.02(+1.36%)
Jul 27, 2018
1.520
1.520
1.440
1.470
644,000
-0.05(-3.29%)
Jul 26, 2018
1.460
1.580
1.460
1.520
481,500
-0.03(-1.94%)
Jul 25, 2018
1.500
1.630
1.500
1.550
895,659
-0.01(-0.64%)
Jul 24, 2018
1.590
1.650
1.540
1.560
839,444
-0.01(-0.64%)
Jul 23, 2018
1.560
1.630
1.530
1.570
459,140
+0.00(+0.00%)
Jul 20, 2018
1.400
1.670
1.370
1.570
1,489,492
+0.15(+10.56%)
Jul 19, 2018
1.450
1.500
1.330
1.420
1,733,957
-0.05(-3.40%)
Jul 18, 2018
1.510
1.580
1.460
1.470
1,377,889
-0.07(-4.55%)
Jul 17, 2018
1.600
1.700
1.518
1.540
1,333,006
-0.09(-5.52%)
Jul 16, 2018
1.660
1.720
1.600
1.630
829,914
-0.06(-3.55%)
Jul 13, 2018
1.550
1.790
1.550
1.690
1,373,271
+0.09(+5.62%)
Jul 12, 2018
1.700
1.704
1.520
1.600
1,701,578
-0.13(-7.51%)
Jul 11, 2018
1.730
1.820
1.710
1.730
1,205,806
-0.01(-0.57%)
Jul 10, 2018
1.850
1.870
1.710
1.740
2,087,375
-0.16(-8.42%)
Jul 09, 2018
1.800
1.950
1.721
1.900
4,369,539
+0.04(+2.15%)
Jul 06, 2018
2.000
2.350
1.690
1.860
22,492,634
-0.17(-8.37%)
Jul 05, 2018
1.630
2.050
1.220
2.030
38,683,748
+1.40(+222.22%)
Jul 03, 2018
0.6300
0.6300
0.6300
0
-0.02(-3.54%)
Jul 02, 2018
0.6625
0.6935
0.6001
0.6531
956,561
-0.01(-1.42%)
Jun 29, 2018
0.7000
0.7299
0.6625
0.6625
845,947
-0.04(-5.36%)
Jun 28, 2018
0.7238
0.7379
0.7000
0.7000
681,253
-0.01(-0.77%)
Jun 27, 2018
0.7500
0.7700
0.7050
0.7054
729,927
-0.05(-6.03%)
Jun 26, 2018
0.7200
0.7610
0.7200
0.7507
790,131
+0.03(+3.54%)
Jun 25, 2018
0.7500
0.7503
0.7000
0.7250
1,233,514
-0.03(-4.59%)
Jun 22, 2018
0.8353
0.8353
0.7400
0.7599
1,416,344
-0.04(-5.39%)
Jun 21, 2018
0.9000
0.9000
0.8000
0.8032
1,459,203
-0.07(-8.21%)
Jun 20, 2018
0.9000
0.9250
0.8500
0.8750
773,979
-0.02(-2.59%)
Jun 19, 2018
0.8200
0.9300
0.8000
0.8983
1,625,133
+0.08(+9.55%)
Jun 18, 2018
0.8500
0.8989
0.8000
0.8200
1,221,645
-0.04(-4.76%)
Jun 15, 2018
0.9426
0.8400
0.8610
2,211,315
-0.08(-8.66%)
Jun 14, 2018
0.9300
0.9899
0.9000
0.9426
913,457
+0.02(+1.86%)
Jun 13, 2018
0.9000
1.020
0.8500
0.9254
1,968,662
-0.00(-0.30%)
Jun 12, 2018
0.9900
0.9900
0.8400
0.9282
3,835,471
-0.06(-6.24%)
Jun 11, 2018
1.060
1.090
0.9700
0.9900
2,267,456
-0.07(-6.60%)
Jun 08, 2018
1.060
1.180
1.020
1.060
3,365,870
+0.06(+6.00%)
Jun 07, 2018
1.150
1.190
0.9616
1.000
5,121,788
-0.19(-15.97%)
Jun 06, 2018
1.230
1.190
14,436,903
+0.49(+70.00%)
Jun 05, 2018
0.9500
1.000
0.7000
0.7000
22,554,104
-2.15(-75.44%)
Jun 04, 2018
3.000
3.031
2.800
2.850
1,180,107
-0.20(-6.56%)
Jun 01, 2018
3.100
3.150
3.000
3.050
266,352
-0.05(-1.61%)
May 31, 2018
3.050
3.200
3.050
3.100
409,088
+0.00(+0.00%)
May 30, 2018
3.000
3.150
2.955
3.100
227,484
+0.05(+1.64%)
May 29, 2018
3.100
3.150
3.000
3.050
270,384
-0.05(-1.61%)
May 25, 2018
3.100
3.100
3.100
0
-0.05(-1.59%)
May 24, 2018
2.950
3.200
2.950
3.150
618,239
+0.15(+5.00%)
May 23, 2018
3.300
3.300
2.919
3.000
900,792
+0.15(+5.26%)
May 22, 2018
2.800
2.950
2.750
2.850
111,114
+0.00(+0.00%)
May 21, 2018
2.900
2.900
2.750
2.850
256,040
+0.00(+0.00%)
May 18, 2018
2.850
2.950
2.808
2.850
161,610
-0.05(-1.72%)
May 17, 2018
2.900
2.940
2.850
2.900
118,984
+0.00(+0.00%)
May 16, 2018
2.900
2.950
2.850
2.900
100,200
+0.00(+0.00%)
May 15, 2018
2.850
2.975
2.850
2.900
290,244
+0.05(+1.75%)
May 14, 2018
2.900
2.955
2.850
2.850
251,959
-0.05(-1.72%)
May 11, 2018
3.000
3.050
2.850
2.900
318,004
-0.10(-3.33%)
May 10, 2018
3.200
3.200
2.950
3.000
674,047
-0.15(-4.76%)
May 09, 2018
3.150
3.250
3.123
3.150
106,208
+0.00(+0.00%)
May 08, 2018
3.300
3.350
2.950
3.150
667,974
-0.15(-4.55%)
May 07, 2018
3.500
3.550
3.250
3.300
547,498
-0.15(-4.35%)
May 04, 2018
3.350
3.450
3.300
3.450
1,521,061
+0.15(+4.55%)
May 03, 2018
3.150
3.450
3.150
3.300
1,236,552
+0.15(+4.76%)
May 02, 2018
3.200
3.450
3.100
3.150
3,188,415
+0.40(+14.55%)
May 01, 2018
2.750
2.850
2.750
2.750
108,508
-0.05(-1.79%)
Apr 30, 2018
2.650
2.800
2.625
2.800
253,500
+0.15(+5.66%)
Apr 27, 2018
2.700
2.850
2.650
2.650
157,699
-0.05(-1.85%)
Apr 26, 2018
2.650
2.800
2.600
2.700
212,635
+0.10(+3.85%)
Apr 25, 2018
2.700
2.700
2.555
2.600
117,603
-0.05(-1.89%)
Apr 24, 2018
2.500
2.700
2.500
2.650
107,319
+0.05(+1.92%)
Apr 23, 2018
2.900
2.950
2.450
2.600
518,280
-0.30(-10.34%)
Apr 20, 2018
2.850
2.950
2.750
2.900
197,590
+0.05(+1.75%)
Apr 19, 2018
2.850
3.200
2.805
2.850
541,132
+0.05(+1.79%)
Apr 18, 2018
2.450
2.850
2.400
2.800
1,066,763
+0.35(+14.29%)
Apr 17, 2018
2.400
2.500
2.400
2.450
241,552
+0.05(+2.08%)
Apr 16, 2018
2.350
2.450
2.350
2.400
194,551
+0.05(+2.13%)
Apr 13, 2018
2.400
2.475
2.350
2.350
372,810
-0.05(-2.08%)
Apr 12, 2018
2.350
2.400
2.300
2.400
108,083
+0.05(+2.13%)
Apr 11, 2018
2.300
2.400
2.250
2.350
377,226
+0.00(+0.00%)
Apr 10, 2018
2.450
2.450
2.300
2.350
253,351
-0.05(-2.08%)
Apr 09, 2018
2.250
2.400
2.150
2.400
203,814
+0.15(+6.67%)
Apr 06, 2018
2.300
2.400
2.200
2.250
309,914
-0.05(-2.17%)
Apr 05, 2018
2.350
2.400
2.250
2.300
127,573
-0.05(-2.13%)
Apr 04, 2018
2.150
2.350
2.100
2.350
450,944
+0.20(+9.30%)
Apr 03, 2018
2.350
2.350
2.100
2.150
524,072
-0.20(-8.51%)
Apr 02, 2018
2.200
2.450
2.150
2.350
639,514
+0.10(+4.44%)
Mar 29, 2018
2.250
2.250
2.250
0
-0.15(-6.25%)
Mar 28, 2018
2.600
2.600
2.250
2.400
2,849,778
+0.50(+26.32%)
Mar 27, 2018
2.000
2.000
1.750
1.900
1,339,405
-0.05(-2.56%)
Mar 26, 2018
2.150
2.150
1.950
1.950
1,045,219
-0.20(-9.30%)
Mar 23, 2018
2.300
2.350
2.100
2.150
425,985
-0.10(-4.44%)
Mar 22, 2018
2.250
2.350
2.250
2.250
183,948
-0.05(-2.17%)
Mar 21, 2018
2.400
2.400
2.160
2.300
206,105
-0.10(-4.17%)
Mar 20, 2018
2.400
2.400
2.300
2.400
157,148
+0.01(+0.42%)
Mar 19, 2018
2.390
2.440
2.141
2.390
482,306
+0.00(+0.00%)
Mar 16, 2018
2.440
2.490
2.340
2.390
841,945
-0.05(-2.04%)
Mar 15, 2018
2.539
2.589
2.390
2.440
510,553
-0.05(-2.00%)
Mar 14, 2018
2.440
2.589
2.390
2.490
611,385
+0.10(+4.17%)
Mar 13, 2018
2.440
2.589
2.390
2.390
539,454
-0.05(-2.04%)
Mar 12, 2018
2.440
2.490
2.390
2.440
337,412
+0.00(+0.00%)
Mar 09, 2018
2.390
2.490
2.340
2.440
727,147
+0.00(+0.00%)
Mar 08, 2018
2.241
2.589
2.191
2.440
1,048,220
+0.15(+6.52%)
Mar 07, 2018
2.241
2.290
386,913
-0.05(-2.13%)
Mar 06, 2018
2.390
2.465
2.241
2.340
643,421
-0.05(-2.08%)
Mar 05, 2018
2.290
2.390
2.290
2.390
908,027
+0.05(+2.13%)
Mar 02, 2018
2.141
2.340
2.141
2.340
832,456
+0.15(+6.82%)
Mar 01, 2018
2.290
2.315
2.191
2.191
1,227,804
-0.10(-4.35%)
Feb 28, 2018
2.589
2.589
2.241
2.290
1,413,771
-0.20(-8.00%)
Feb 27, 2018
2.490
2.589
2.440
2.490
552,333
-0.05(-1.96%)
Feb 26, 2018
2.440
2.589
2.440
2.539
639,439
+0.05(+2.00%)
Feb 23, 2018
2.440
2.589
2.390
2.490
1,356,725
-0.05(-1.96%)
Feb 22, 2018
2.739
2.390
2.539
2,244,023
-0.20(-7.27%)
Feb 21, 2018
3.734
3.734
2.385
2.739
5,414,240
-1.69(-38.20%)
Feb 20, 2018
4.382
4.431
4.332
4.431
175,770
+0.00(+0.00%)
Feb 16, 2018
4.431
4.431
4.431
0
-0.10(-2.20%)
Feb 15, 2018
4.431
4.581
4.431
4.531
73,110
+0.10(+2.25%)
Feb 14, 2018
4.382
4.531
4.382
4.431
41,523
-0.05(-1.11%)
Feb 13, 2018
4.481
4.531
4.382
4.481
97,566
+0.00(+0.00%)
Feb 12, 2018
4.631
4.631
4.476
4.481
129,760
+0.00(+0.00%)
Feb 09, 2018
4.531
4.581
4.183
4.481
426,193
-0.05(-1.10%)
Feb 08, 2018
4.780
4.830
4.481
4.531
184,046
-0.15(-3.19%)
Feb 07, 2018
4.531
4.780
4.531
4.680
328,514
+0.15(+3.30%)
Feb 06, 2018
4.481
4.631
4.431
4.531
265,036
-0.15(-3.19%)
Feb 05, 2018
4.780
4.813
4.780
4.680
198,147
-0.20(-4.08%)
Feb 02, 2018
4.929
5.029
4.780
4.880
308,562
-0.10(-2.00%)
Feb 01, 2018
4.830
5.029
4.780
4.979
461,476
+0.35(+7.53%)
Jan 31, 2018
4.631
4.830
4.531
4.631
266,383
+0.00(+0.00%)
Jan 30, 2018
4.780
4.780
4.730
4.631
218,775
-0.20(-4.12%)
Jan 29, 2018
4.830
4.880
4.631
4.830
144,844
+0.10(+2.11%)
Jan 26, 2018
4.929
4.979
4.730
4.730
264,630
-0.15(-3.06%)
Jan 25, 2018
4.830
4.979
4.780
4.880
244,072
+0.00(+0.00%)
Jan 24, 2018
4.830
4.979
4.780
4.880
359,754
+0.00(+0.00%)
Jan 23, 2018
5.029
5.029
4.805
4.880
151,785
-0.10(-2.00%)
Jan 22, 2018
4.880
5.079
4.830
4.979
330,566
+0.20(+4.17%)
Jan 19, 2018
4.631
4.929
4.631
4.780
304,924
+0.15(+3.23%)
Jan 18, 2018
4.531
4.680
4.481
4.631
127,687
+0.05(+1.09%)
Jan 17, 2018
4.680
4.730
4.531
4.581
248,916
-0.10(-2.13%)
Jan 16, 2018
4.631
4.830
4.556
4.680
249,068
+0.05(+1.08%)
Jan 12, 2018
4.631
4.631
4.631
0
+0.00(+0.00%)
Jan 11, 2018
4.531
4.705
4.506
4.631
318,850
+0.10(+2.20%)
Jan 10, 2018
4.481
4.581
4.481
4.531
259,192
-0.05(-1.09%)
Jan 09, 2018
4.481
4.631
4.481
4.581
152,747
+0.05(+1.10%)
Jan 08, 2018
4.581
4.631
4.431
4.531
264,389
+0.00(+0.00%)
Jan 05, 2018
4.631
4.680
4.431
4.531
272,111
+0.00(+0.00%)
Jan 04, 2018
4.282
4.631
4.282
4.531
277,963
+0.20(+4.60%)
Jan 03, 2018
4.332
4.431
4.282
4.332
227,778
-0.10(-2.25%)
Jan 02, 2018
4.282
4.486
4.222
4.431
252,108
+0.15(+3.49%)
Dec 29, 2017
4.282
4.282
4.282
0
+0.05(+1.18%)
Dec 28, 2017
4.133
4.481
4.123
4.232
627,881
+0.10(+2.41%)
Dec 27, 2017
4.083
4.183
4.083
4.133
365,269
+0.00(+0.00%)
Dec 26, 2017
4.133
4.133
4.033
4.133
303,307
+0.05(+1.22%)
Dec 22, 2017
4.033
4.133
4.033
4.083
162,315
+0.00(+0.00%)
Dec 21, 2017
3.983
4.083
3.934
4.083
212,771
+0.05(+1.23%)
Dec 20, 2017
3.983
4.133
3.958
4.033
466,964
+0.05(+1.25%)
Dec 19, 2017
4.183
4.183
3.983
3.983
344,014
-0.20(-4.76%)
Dec 18, 2017
4.133
4.232
3.983
4.183
553,354
+0.15(+3.70%)
Dec 15, 2017
4.183
4.282
3.983
4.033
512,690
-0.10(-2.41%)
Dec 14, 2017
4.033
4.232
3.983
4.133
250,547
+0.10(+2.47%)
Dec 13, 2017
4.282
4.282
3.934
4.033
433,158
-0.20(-4.71%)
Dec 12, 2017
4.232
4.332
4.183
4.232
155,823
+0.00(+0.00%)
Dec 11, 2017
4.133
4.307
4.133
4.232
245,959
+0.10(+2.41%)
Dec 08, 2017
4.083
4.232
4.083
4.133
263,971
-0.05(-1.19%)
Dec 07, 2017
4.083
4.183
3.983
4.183
463,683
+0.20(+5.00%)
Dec 06, 2017
3.983
4.033
3.884
3.983
192,477
+0.00(+0.00%)
Dec 05, 2017
4.232
4.232
3.983
3.983
169,916
-0.25(-5.88%)
Dec 04, 2017
4.133
4.332
4.133
4.232
184,727
+0.05(+1.19%)
Dec 01, 2017
3.983
4.332
3.983
4.183
547,160
+0.20(+5.00%)
Nov 30, 2017
4.133
4.282
3.934
3.983
378,465
-0.15(-3.61%)
Nov 29, 2017
4.033
4.133
3.983
4.133
560,621
+0.10(+2.47%)
Nov 28, 2017
3.934
4.033
3.934
4.033
373,727
+0.12(+3.05%)
Nov 27, 2017
3.914
4.013
3.864
3.914
243,684
+0.05(+1.28%)
Nov 24, 2017
3.864
4.013
3.864
3.864
193,715
+0.05(+1.30%)
Nov 22, 2017
3.914
4.062
3.715
3.815
387,102
-0.10(-2.53%)
Nov 21, 2017
3.815
4.062
3.780
3.914
304,239
+0.10(+2.60%)
Nov 20, 2017
3.815
3.963
3.567
3.815
495,212
+0.10(+2.67%)
Nov 17, 2017
3.220
3.815
3.220
3.715
1,753,350
+0.50(+15.38%)
Nov 16, 2017
3.171
3.369
3.171
3.220
934,131
-0.15(-4.41%)
Nov 15, 2017
3.270
3.517
3.171
3.369
645,374
+0.05(+1.49%)
Nov 14, 2017
3.517
3.542
3.270
3.319
679,248
-0.25(-6.94%)
Nov 13, 2017
3.715
3.715
3.517
3.567
1,018,659
-0.15(-4.00%)
Nov 10, 2017
3.715
3.740
3.567
3.715
326,704
+0.00(+0.00%)
Nov 09, 2017
3.765
3.815
3.616
3.715
309,031
-0.10(-2.60%)
Nov 08, 2017
3.468
3.909
3.225
3.815
1,448,984
-0.30(-7.23%)
Nov 07, 2017
4.359
4.359
4.018
4.112
947,043
-0.20(-4.60%)
Nov 06, 2017
4.260
4.359
4.161
4.310
340,626
+0.15(+3.57%)
Nov 03, 2017
4.359
4.459
4.161
4.161
630,189
-0.25(-5.62%)
Nov 02, 2017
4.409
4.459
4.409
4.409
257,735
+0.00(+0.00%)
Nov 01, 2017
4.459
4.483
4.359
4.409
305,597
-0.05(-1.11%)
Oct 31, 2017
4.359
4.508
4.335
4.459
243,712
+0.05(+1.12%)
Oct 30, 2017
4.409
4.508
4.359
4.409
139,371
+0.00(+0.00%)
Oct 27, 2017
4.359
4.459
4.310
4.409
161,617
+0.10(+2.30%)
Oct 26, 2017
4.409
4.558
4.310
4.310
229,192
-0.10(-2.25%)
Oct 25, 2017
4.459
4.558
4.359
4.409
583,398
-0.10(-2.20%)
Oct 24, 2017
4.459
4.607
4.384
4.508
514,692
+0.05(+1.11%)
Oct 23, 2017
4.409
4.647
4.310
4.459
191,150
+0.00(+0.00%)
Oct 20, 2017
4.558
4.657
4.459
4.459
341,953
-0.15(-3.23%)
Oct 19, 2017
4.558
4.652
4.459
4.607
164,352
+0.05(+1.09%)
Oct 18, 2017
4.558
4.657
4.508
4.558
79,866
+0.00(+0.00%)
Oct 17, 2017
4.508
4.805
4.459
4.558
467,453
+0.10(+2.22%)
Oct 16, 2017
4.459
4.558
4.409
4.459
408,332
+0.10(+2.27%)
Oct 13, 2017
4.459
4.508
4.359
4.359
219,926
-0.05(-1.12%)
Oct 12, 2017
4.459
4.459
4.310
4.409
628,529
-0.05(-1.11%)
Oct 11, 2017
4.459
4.558
4.409
4.459
471,138
+0.00(+0.00%)
Oct 10, 2017
4.558
4.607
4.434
4.459
364,229
-0.10(-2.17%)
Oct 09, 2017
4.607
4.706
4.459
4.558
327,970
-0.05(-1.08%)
Oct 06, 2017
4.756
4.855
4.607
4.607
370,607
-0.20(-4.12%)
Oct 05, 2017
4.805
4.904
4.706
4.805
224,442
-0.05(-1.02%)
Oct 04, 2017
4.904
5.053
4.805
4.855
248,861
-0.10(-2.00%)
Oct 03, 2017
4.904
5.088
4.855
4.954
643,069
-0.05(-0.99%)
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.