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
Mazda Motor Corp
(OP:
MZDAY
)
4.870
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
4.435
4.470
4.420
4.425
54,800
+0.02(+0.57%)
Sep 27, 2019
4.420
4.420
4.372
4.400
96,200
-0.09(-2.00%)
Sep 26, 2019
4.550
4.630
4.480
4.490
131,771
+0.00(+0.00%)
Sep 25, 2019
4.500
4.500
4.455
4.490
36,445
+0.03(+0.67%)
Sep 24, 2019
4.480
4.500
4.440
4.460
163,424
-0.01(-0.22%)
Sep 23, 2019
4.470
4.480
4.450
4.470
56,174
-0.02(-0.45%)
Sep 20, 2019
4.500
4.510
4.460
4.490
44,200
-0.01(-0.22%)
Sep 19, 2019
4.515
4.520
4.491
4.500
100,108
-0.04(-0.88%)
Sep 18, 2019
4.580
4.600
4.515
4.540
79,030
-0.09(-1.94%)
Sep 17, 2019
4.660
4.660
4.604
4.630
22,602
+0.01(+0.22%)
Sep 16, 2019
4.690
4.690
4.600
4.620
42,218
-0.01(-0.22%)
Sep 13, 2019
4.600
4.630
4.600
4.630
91,300
+0.00(+0.11%)
Sep 12, 2019
4.690
4.690
4.590
4.625
56,524
+0.02(+0.43%)
Sep 11, 2019
4.580
4.620
4.580
4.605
118,716
+0.12(+2.74%)
Sep 10, 2019
4.500
4.500
4.460
4.482
52,975
+0.19(+4.35%)
Sep 09, 2019
4.300
4.300
4.295
4.295
38,084
+0.03(+0.59%)
Sep 06, 2019
4.285
4.330
4.270
4.270
90,000
+0.10(+2.40%)
Sep 05, 2019
4.170
4.190
4.160
4.170
175,070
+0.08(+1.96%)
Sep 04, 2019
4.130
4.130
4.070
4.090
521,131
+0.01(+0.25%)
Sep 03, 2019
4.100
4.100
4.070
4.080
65,930
-0.05(-1.21%)
Aug 30, 2019
4.130
4.170
4.122
4.130
120,300
+0.04(+1.10%)
Aug 29, 2019
4.070
4.100
4.070
4.085
58,527
-0.04(-0.85%)
Aug 28, 2019
4.040
4.120
4.040
4.120
73,806
+0.06(+1.48%)
Aug 27, 2019
4.060
4.100
4.050
4.060
310,246
-0.01(-0.25%)
Aug 26, 2019
4.110
4.110
4.070
4.070
37,458
+0.00(+0.00%)
Aug 23, 2019
4.085
4.100
4.040
4.070
39,500
+0.01(+0.25%)
Aug 22, 2019
4.061
4.090
4.050
4.060
84,274
+0.04(+1.00%)
Aug 21, 2019
4.060
4.060
4.010
4.020
81,647
-0.04(-0.99%)
Aug 20, 2019
4.100
4.110
4.040
4.060
461,526
-0.11(-2.64%)
Aug 19, 2019
4.170
4.190
4.170
4.170
72,324
+0.03(+0.72%)
Aug 16, 2019
4.090
4.150
4.090
4.140
46,900
+0.04(+0.98%)
Aug 15, 2019
4.061
4.100
4.050
4.100
253,250
+0.04(+0.99%)
Aug 14, 2019
4.100
4.120
4.060
4.060
106,920
-0.08(-1.93%)
Aug 13, 2019
4.160
4.160
4.080
4.140
151,706
-0.12(-2.70%)
Aug 12, 2019
4.260
4.290
4.245
4.255
86,504
-0.03(-0.58%)
Aug 09, 2019
4.350
4.350
4.270
4.280
174,800
-0.08(-1.83%)
Aug 08, 2019
4.380
4.380
4.310
4.360
113,842
-0.05(-1.13%)
Aug 07, 2019
4.370
4.420
4.350
4.410
100,991
-0.10(-2.22%)
Aug 06, 2019
4.510
4.510
4.460
4.510
374,896
+0.14(+3.20%)
Aug 05, 2019
4.500
4.500
4.370
4.370
66,368
-0.22(-4.79%)
Aug 02, 2019
4.603
4.650
4.580
4.590
61,400
-0.18(-3.77%)
Aug 01, 2019
4.770
4.870
4.730
4.770
210,096
+0.00(+0.10%)
Jul 31, 2019
4.810
4.820
4.700
4.765
102,988
-0.20(-3.93%)
Jul 30, 2019
4.955
5.000
4.950
4.960
87,163
-0.07(-1.39%)
Jul 29, 2019
4.940
5.030
4.940
5.030
44,729
+0.04(+0.80%)
Jul 26, 2019
4.990
5.000
4.970
4.990
46,900
-0.03(-0.60%)
Jul 25, 2019
5.080
5.100
5.020
5.020
30,078
-0.08(-1.57%)
Jul 24, 2019
4.990
5.100
4.990
5.100
49,514
+0.02(+0.39%)
Jul 23, 2019
5.010
5.090
5.010
5.080
162,577
+0.04(+0.79%)
Jul 22, 2019
5.110
5.130
5.030
5.040
50,855
+0.00(+0.00%)
Jul 19, 2019
5.020
5.058
5.020
5.040
18,800
+0.02(+0.40%)
Jul 18, 2019
4.940
5.040
4.940
5.020
65,994
-0.03(-0.59%)
Jul 17, 2019
5.130
5.130
5.050
5.050
80,669
-0.05(-0.98%)
Jul 16, 2019
5.080
5.100
5.070
5.100
62,777
+0.02(+0.39%)
Jul 15, 2019
5.095
5.100
5.080
5.080
44,216
+0.00(+0.00%)
Jul 12, 2019
5.080
5.100
5.080
5.080
52,400
+0.01(+0.20%)
Jul 11, 2019
5.050
5.180
5.050
5.070
68,984
+0.00(+0.00%)
Jul 10, 2019
5.230
5.230
5.050
5.070
139,283
+0.04(+0.80%)
Jul 09, 2019
5.035
5.070
5.030
5.030
49,522
-0.05(-0.98%)
Jul 08, 2019
5.050
5.100
5.050
5.080
64,832
-0.02(-0.39%)
Jul 05, 2019
5.037
5.110
5.037
5.100
42,800
-0.07(-1.26%)
Jul 03, 2019
5.205
5.205
5.150
5.165
14,600
-0.01(-0.29%)
Jul 02, 2019
5.250
5.250
5.180
5.180
170,664
-0.03(-0.58%)
Jul 01, 2019
5.310
5.310
5.200
5.210
65,947
+0.05(+1.07%)
Jun 28, 2019
5.130
5.180
5.130
5.155
41,300
+0.03(+0.49%)
Jun 27, 2019
5.110
5.137
5.110
5.130
21,243
+0.11(+2.19%)
Jun 26, 2019
5.000
5.040
5.000
5.020
58,800
-0.07(-1.28%)
Jun 25, 2019
5.110
5.130
5.080
5.085
45,681
-0.05(-0.96%)
Jun 24, 2019
5.120
5.210
5.120
5.135
69,365
+0.03(+0.58%)
Jun 21, 2019
5.190
5.190
5.070
5.105
58,300
-0.04(-0.87%)
Jun 20, 2019
5.180
5.180
5.125
5.150
178,162
-0.04(-0.77%)
Jun 19, 2019
5.185
5.190
5.170
5.190
37,401
+0.07(+1.37%)
Jun 18, 2019
5.095
5.140
5.095
5.120
238,009
+0.10(+1.99%)
Jun 17, 2019
5.040
5.040
5.005
5.020
115,068
-0.01(-0.20%)
Jun 14, 2019
5.000
5.050
5.000
5.030
84,200
+0.00(+0.00%)
Jun 13, 2019
5.100
5.100
5.020
5.030
62,369
-0.04(-0.79%)
Jun 12, 2019
5.090
5.100
5.070
5.070
21,375
-0.12(-2.31%)
Jun 11, 2019
5.170
5.210
5.170
5.190
165,454
+0.04(+0.78%)
Jun 10, 2019
5.210
5.210
5.130
5.150
170,816
+0.02(+0.29%)
Jun 07, 2019
5.130
5.150
5.110
5.135
109,500
+0.04(+0.69%)
Jun 06, 2019
5.100
5.120
5.100
5.100
119,898
-0.02(-0.34%)
Jun 05, 2019
5.130
5.160
5.100
5.117
73,554
+0.10(+2.04%)
Jun 04, 2019
4.910
5.020
4.910
5.015
81,662
+0.14(+2.98%)
Jun 03, 2019
4.820
4.900
4.820
4.870
43,960
+0.04(+0.93%)
May 31, 2019
4.830
4.830
4.763
4.825
73,800
-0.33(-6.31%)
May 30, 2019
5.139
5.178
5.139
5.150
52,025
-0.04(-0.77%)
May 29, 2019
5.210
5.230
5.190
5.190
74,431
-0.03(-0.57%)
May 28, 2019
5.290
5.295
5.220
5.220
79,558
-0.04(-0.85%)
May 24, 2019
5.340
5.340
5.240
5.265
35,100
+0.11(+2.23%)
May 23, 2019
5.220
5.220
5.120
5.150
24,280
-0.09(-1.72%)
May 22, 2019
5.260
5.270
5.240
5.240
19,165
-0.11(-2.06%)
May 21, 2019
5.350
5.370
5.340
5.350
18,371
-0.04(-0.74%)
May 20, 2019
5.380
5.390
5.360
5.390
7,723
-0.04(-0.74%)
May 17, 2019
5.490
5.490
5.430
5.430
39,800
-0.10(-1.81%)
May 16, 2019
5.590
5.590
5.520
5.530
18,316
-0.07(-1.25%)
May 15, 2019
5.500
5.600
5.465
5.600
68,643
+0.05(+0.95%)
May 14, 2019
5.460
5.560
5.460
5.548
53,885
-0.04(-0.76%)
May 13, 2019
5.590
5.610
5.564
5.590
22,874
-0.15(-2.61%)
May 10, 2019
5.750
5.750
5.690
5.740
12,500
-0.15(-2.59%)
May 09, 2019
5.850
5.910
5.845
5.893
25,350
+0.03(+0.55%)
May 08, 2019
5.850
5.860
5.830
5.860
36,941
+0.00(+0.09%)
May 07, 2019
5.830
5.900
5.780
5.855
89,408
-0.01(-0.26%)
May 06, 2019
5.800
5.870
5.780
5.870
8,350
-0.05(-0.93%)
May 03, 2019
5.920
5.930
5.870
5.925
2,700
+0.08(+1.28%)
May 02, 2019
5.840
5.864
5.840
5.850
8,463
-0.02(-0.26%)
May 01, 2019
5.900
5.900
5.851
5.865
8,892
-0.01(-0.17%)
Apr 30, 2019
5.890
5.900
5.860
5.875
20,408
+0.00(+0.00%)
Apr 29, 2019
5.840
5.890
5.840
5.875
20,690
+0.02(+0.34%)
Apr 26, 2019
5.870
5.870
5.840
5.855
15,300
-0.01(-0.26%)
Apr 25, 2019
5.860
5.870
5.850
5.870
31,611
+0.02(+0.34%)
Apr 24, 2019
5.830
5.880
5.830
5.850
22,154
-0.12(-2.01%)
Apr 23, 2019
5.935
5.970
5.920
5.970
28,561
+0.04(+0.67%)
Apr 22, 2019
5.930
5.940
5.920
5.930
9,810
-0.08(-1.41%)
Apr 18, 2019
6.050
6.050
6.015
6.015
3,500
+0.03(+0.59%)
Apr 17, 2019
5.960
5.980
5.960
5.980
5,329
+0.15(+2.49%)
Apr 16, 2019
5.830
5.850
5.820
5.835
5,109
+0.01(+0.26%)
Apr 15, 2019
5.840
5.840
5.803
5.820
11,749
-0.06(-1.10%)
Apr 12, 2019
5.900
5.900
5.881
5.885
5,900
+0.02(+0.34%)
Apr 11, 2019
5.900
5.900
5.860
5.865
13,281
+0.00(+0.00%)
Apr 10, 2019
5.890
5.890
5.860
5.865
20,419
-0.04(-0.59%)
Apr 09, 2019
5.890
5.910
5.890
5.900
10,899
+0.14(+2.34%)
Apr 08, 2019
5.780
5.780
5.760
5.765
30,858
-0.04(-0.77%)
Apr 05, 2019
5.780
5.820
5.780
5.810
17,900
+0.06(+1.13%)
Apr 04, 2019
5.720
5.760
5.720
5.745
12,612
-0.01(-0.26%)
Apr 03, 2019
5.760
5.790
5.747
5.760
8,617
+0.01(+0.26%)
Apr 02, 2019
5.745
5.750
5.730
5.745
27,975
+0.08(+1.50%)
Apr 01, 2019
5.640
5.670
5.640
5.660
32,407
+0.10(+1.80%)
Mar 29, 2019
5.540
5.570
5.540
5.560
21,000
-0.05(-0.80%)
Mar 28, 2019
5.590
5.620
5.590
5.605
18,815
-0.11(-2.01%)
Mar 27, 2019
5.740
5.790
5.630
5.720
11,590
+0.00(+0.00%)
Mar 26, 2019
5.710
5.730
5.690
5.720
18,241
+0.09(+1.60%)
Mar 25, 2019
5.600
5.640
5.580
5.630
18,110
+0.04(+0.81%)
Mar 22, 2019
5.620
5.660
5.580
5.585
32,300
-0.03(-0.53%)
Mar 21, 2019
5.590
5.630
5.590
5.615
38,666
+0.03(+0.54%)
Mar 20, 2019
5.570
5.620
5.550
5.585
17,518
+0.01(+0.18%)
Mar 19, 2019
5.600
5.610
5.561
5.575
15,230
-0.02(-0.36%)
Mar 18, 2019
5.530
5.610
5.530
5.595
35,300
+0.08(+1.36%)
Mar 15, 2019
5.510
5.520
5.500
5.520
37,200
+0.06(+1.10%)
Mar 14, 2019
5.447
5.475
5.440
5.460
18,261
-0.07(-1.27%)
Mar 13, 2019
5.520
5.540
5.520
5.530
7,193
-0.02(-0.36%)
Mar 12, 2019
5.500
5.580
5.500
5.550
32,768
+0.04(+0.73%)
Mar 11, 2019
5.500
5.530
5.490
5.510
46,820
+0.05(+0.92%)
Mar 08, 2019
5.530
5.530
5.390
5.460
30,600
-0.07(-1.27%)
Mar 07, 2019
5.510
5.535
5.510
5.530
15,800
-0.11(-1.95%)
Mar 06, 2019
5.650
5.675
5.640
5.640
103,359
-0.04(-0.79%)
Mar 05, 2019
5.680
5.690
5.630
5.685
35,900
-0.01(-0.09%)
Mar 04, 2019
5.740
5.770
5.650
5.690
116,259
-0.18(-3.15%)
Mar 01, 2019
5.860
5.892
5.840
5.875
20,700
+0.04(+0.69%)
Feb 28, 2019
5.850
5.860
5.832
5.835
14,838
-0.04(-0.60%)
Feb 27, 2019
5.880
5.890
5.850
5.870
9,747
+0.01(+0.26%)
Feb 26, 2019
5.870
5.880
5.840
5.855
12,608
+0.05(+0.77%)
Feb 25, 2019
5.810
5.832
5.800
5.810
34,595
+0.03(+0.61%)
Feb 22, 2019
5.790
5.790
5.770
5.775
10,600
+0.03(+0.43%)
Feb 21, 2019
5.770
5.770
5.740
5.750
31,622
-0.03(-0.52%)
Feb 20, 2019
5.780
5.790
5.760
5.780
25,544
+0.03(+0.52%)
Feb 19, 2019
5.740
5.770
5.730
5.750
29,873
-0.05(-0.86%)
Feb 15, 2019
5.780
5.810
5.770
5.800
22,200
+0.01(+0.26%)
Feb 14, 2019
5.778
5.803
5.768
5.785
11,457
-0.05(-0.94%)
Feb 13, 2019
5.850
5.870
5.840
5.840
15,964
+0.01(+0.17%)
Feb 12, 2019
5.820
5.840
5.820
5.830
19,302
+0.13(+2.28%)
Feb 11, 2019
5.695
5.710
5.680
5.700
13,710
+0.01(+0.18%)
Feb 08, 2019
5.665
5.690
5.660
5.690
29,500
-0.12(-2.15%)
Feb 07, 2019
5.820
5.850
5.804
5.815
7,486
+0.12(+2.02%)
Feb 06, 2019
5.670
5.850
5.670
5.700
85,339
+0.20(+3.54%)
Feb 05, 2019
5.510
5.520
5.490
5.505
33,307
+0.00(+0.09%)
Feb 04, 2019
5.500
5.520
5.478
5.500
26,517
+0.05(+1.01%)
Feb 01, 2019
5.470
5.470
5.440
5.445
113,500
-0.04(-0.82%)
Jan 31, 2019
5.460
5.500
5.438
5.490
64,917
+0.02(+0.37%)
Jan 30, 2019
5.430
5.490
5.410
5.470
21,097
+0.03(+0.55%)
Jan 29, 2019
5.450
5.460
5.420
5.440
36,633
-0.03(-0.55%)
Jan 28, 2019
5.480
5.490
5.450
5.470
67,140
-0.04(-0.82%)
Jan 25, 2019
5.520
5.530
5.500
5.515
45,900
+0.05(+1.01%)
Jan 24, 2019
5.440
5.470
5.430
5.460
29,141
+0.07(+1.20%)
Jan 23, 2019
5.420
5.420
5.370
5.395
18,363
-0.02(-0.37%)
Jan 22, 2019
5.420
5.460
5.400
5.415
47,855
-0.03(-0.55%)
Jan 18, 2019
5.410
5.460
5.410
5.445
21,400
+0.08(+1.59%)
Jan 17, 2019
5.330
5.360
5.290
5.360
64,178
+0.03(+0.47%)
Jan 16, 2019
5.310
5.350
5.310
5.335
41,309
+0.01(+0.28%)
Jan 15, 2019
5.320
5.330
5.290
5.320
36,838
-0.08(-1.57%)
Jan 14, 2019
5.390
5.420
5.390
5.405
66,322
-0.01(-0.18%)
Jan 11, 2019
5.360
5.440
5.360
5.415
50,200
-0.00(-0.09%)
Jan 10, 2019
5.380
5.450
5.380
5.420
45,923
+0.00(+0.00%)
Jan 09, 2019
5.420
5.430
5.410
5.420
53,305
+0.04(+0.65%)
Jan 08, 2019
5.380
5.390
5.340
5.385
91,087
+0.13(+2.57%)
Jan 07, 2019
5.245
5.310
5.230
5.250
45,739
+0.03(+0.48%)
Jan 04, 2019
5.090
5.240
5.090
5.225
42,200
+0.12(+2.35%)
Jan 03, 2019
5.120
5.150
5.070
5.105
205,555
-0.04(-0.87%)
Jan 02, 2019
5.100
5.150
5.100
5.150
138,442
+0.06(+1.18%)
Dec 31, 2018
5.200
5.200
5.090
5.090
425,800
-0.01(-0.20%)
Dec 28, 2018
5.130
5.130
5.040
5.100
169,400
-0.03(-0.58%)
Dec 27, 2018
4.945
5.130
4.900
5.130
225,722
+0.17(+3.43%)
Dec 26, 2018
5.070
5.070
4.900
4.960
281,450
-0.15(-2.94%)
Dec 24, 2018
5.180
5.190
5.107
5.110
34,200
-0.11(-2.11%)
Dec 21, 2018
5.200
5.260
5.160
5.220
192,800
-0.12(-2.25%)
Dec 20, 2018
5.360
5.360
5.290
5.340
109,730
-0.04(-0.65%)
Dec 19, 2018
5.480
5.490
5.350
5.375
80,068
-0.05(-1.01%)
Dec 18, 2018
5.410
5.450
5.390
5.430
164,093
+0.10(+1.88%)
Dec 17, 2018
5.360
5.370
5.290
5.330
81,209
-0.09(-1.66%)
Dec 14, 2018
5.440
5.450
5.400
5.420
132,300
-0.07(-1.19%)
Dec 13, 2018
5.480
5.500
5.460
5.485
89,284
+0.11(+2.05%)
Dec 12, 2018
5.360
5.420
5.360
5.375
52,200
+0.06(+1.13%)
Dec 11, 2018
5.350
5.360
5.280
5.315
225,153
-0.07(-1.30%)
Dec 10, 2018
5.380
5.400
5.290
5.385
131,096
-0.00(-0.09%)
Dec 07, 2018
5.390
5.400
5.353
5.390
64,100
+0.00(+0.00%)
Dec 06, 2018
5.220
5.440
5.220
5.390
78,921
+0.09(+1.70%)
Dec 04, 2018
5.400
5.440
5.300
5.300
256,500
-0.17(-3.11%)
Dec 03, 2018
5.440
5.470
5.430
5.470
85,588
+0.20(+3.80%)
Nov 30, 2018
5.290
5.290
5.240
5.270
46,000
-0.04(-0.66%)
Nov 29, 2018
5.370
5.370
5.290
5.305
59,167
-0.04(-0.84%)
Nov 28, 2018
5.310
5.370
5.280
5.350
154,080
+0.04(+0.75%)
Nov 27, 2018
5.300
5.350
5.290
5.310
284,724
+0.05(+0.95%)
Nov 26, 2018
5.280
5.300
5.250
5.260
106,201
+0.09(+1.74%)
Nov 23, 2018
5.280
5.280
5.080
5.170
5,400
+0.04(+0.88%)
Nov 21, 2018
5.125
5.125
5.125
0
+0.05(+1.08%)
Nov 20, 2018
5.080
5.130
5.060
5.070
233,925
-0.05(-1.07%)
Nov 19, 2018
5.080
5.220
5.080
5.125
24,883
-0.08(-1.63%)
Nov 16, 2018
5.220
5.240
5.200
5.210
35,300
-0.07(-1.23%)
Nov 15, 2018
5.260
5.300
5.240
5.275
93,310
+0.03(+0.48%)
Nov 14, 2018
5.250
5.270
5.200
5.250
147,111
+0.16(+3.14%)
Nov 13, 2018
5.122
5.180
5.090
5.090
325,571
-0.09(-1.83%)
Nov 12, 2018
5.240
5.250
5.120
5.185
57,789
-0.05(-0.96%)
Nov 09, 2018
5.250
5.260
5.200
5.235
41,400
-0.07(-1.41%)
Nov 08, 2018
5.350
5.420
5.310
5.310
56,574
-0.14(-2.57%)
Nov 07, 2018
5.480
5.480
5.351
5.450
130,091
+0.07(+1.21%)
Nov 06, 2018
5.388
5.400
5.360
5.385
101,618
+0.04(+0.84%)
Nov 05, 2018
5.340
5.360
5.310
5.340
84,988
+0.03(+0.56%)
Nov 02, 2018
5.356
5.365
5.310
5.310
84,200
-0.06(-1.03%)
Nov 01, 2018
5.310
5.370
5.310
5.365
101,411
+0.16(+2.98%)
Oct 31, 2018
5.310
5.310
5.140
5.210
32,558
-0.09(-1.70%)
Oct 30, 2018
5.230
5.300
5.230
5.300
119,857
+0.05(+0.95%)
Oct 29, 2018
5.348
5.350
5.220
5.250
128,956
+0.12(+2.24%)
Oct 26, 2018
5.200
5.270
5.040
5.135
156,300
-0.32(-5.92%)
Oct 25, 2018
5.400
5.460
5.400
5.458
86,117
+0.08(+1.45%)
Oct 24, 2018
5.480
5.480
5.365
5.380
158,966
-0.19(-3.41%)
Oct 23, 2018
5.465
5.600
5.440
5.570
261,512
+0.03(+0.54%)
Oct 22, 2018
5.577
5.577
5.530
5.540
37,731
-0.05(-0.89%)
Oct 19, 2018
5.530
5.640
5.530
5.590
60,700
+0.01(+0.18%)
Oct 18, 2018
5.640
5.650
5.540
5.580
139,028
-0.07(-1.24%)
Oct 17, 2018
5.688
5.710
5.640
5.650
58,439
-0.08(-1.48%)
Oct 16, 2018
5.720
5.750
5.700
5.735
145,581
+0.09(+1.59%)
Oct 15, 2018
5.590
5.650
5.590
5.645
23,086
-0.01(-0.09%)
Oct 12, 2018
5.730
5.730
5.590
5.650
46,800
+0.00(+0.00%)
Oct 11, 2018
5.680
5.720
5.620
5.650
85,869
+0.03(+0.53%)
Oct 10, 2018
5.708
5.708
5.620
5.620
56,097
-0.20(-3.44%)
Oct 09, 2018
5.950
5.950
5.775
5.820
85,199
-0.02(-0.43%)
Oct 08, 2018
5.830
5.860
5.770
5.845
40,460
+0.02(+0.34%)
Oct 05, 2018
5.810
5.870
5.810
5.825
52,500
+0.04(+0.60%)
Oct 04, 2018
5.850
5.850
5.760
5.790
61,363
-0.06(-1.03%)
Oct 03, 2018
5.855
5.880
5.830
5.850
61,032
-0.11(-1.76%)
Oct 02, 2018
5.958
5.960
5.918
5.955
62,530
+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.