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
Izea Inc
(NQ:
IZEA
)
2.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
1.045
1.052
0.9600
1.032
33,280
+0.00(+0.16%)
Sep 27, 2019
1.052
1.080
1.000
1.030
75,025
-0.04(-4.13%)
Sep 26, 2019
1.112
1.134
1.040
1.074
42,108
-0.01(-0.70%)
Sep 25, 2019
1.160
1.160
1.052
1.082
48,894
+0.03(+3.32%)
Sep 24, 2019
1.124
1.124
1.024
1.047
98,438
-0.07(-6.47%)
Sep 23, 2019
1.132
1.176
1.102
1.120
80,217
-0.06(-4.80%)
Sep 20, 2019
1.236
1.236
1.110
1.176
265,125
-0.03(-2.39%)
Sep 19, 2019
1.309
1.338
1.164
1.205
125,407
-0.10(-7.66%)
Sep 18, 2019
1.368
1.440
1.285
1.305
146,118
-0.02(-1.15%)
Sep 17, 2019
1.360
1.360
1.320
1.320
53,544
-0.05(-3.54%)
Sep 16, 2019
1.392
1.400
1.322
1.368
23,245
+0.02(+1.82%)
Sep 13, 2019
1.320
1.392
1.300
1.344
51,700
+0.02(+1.82%)
Sep 12, 2019
1.280
1.400
1.280
1.320
192,956
+0.02(+1.57%)
Sep 11, 2019
1.288
1.320
1.263
1.300
40,573
+0.02(+1.53%)
Sep 10, 2019
1.291
1.328
1.260
1.280
60,989
+0.02(+1.88%)
Sep 09, 2019
1.262
1.376
1.240
1.256
41,940
-0.04(-2.94%)
Sep 06, 2019
1.320
1.360
1.240
1.294
41,150
-0.03(-1.94%)
Sep 05, 2019
1.360
1.400
1.277
1.320
95,587
-0.04(-2.68%)
Sep 04, 2019
1.238
1.400
1.204
1.356
311,224
+0.12(+9.39%)
Sep 03, 2019
1.240
1.280
1.200
1.240
53,012
-0.02(-1.21%)
Aug 30, 2019
1.318
1.318
1.160
1.255
212,375
-0.03(-2.09%)
Aug 29, 2019
1.240
1.320
1.212
1.282
277,039
+0.01(+0.88%)
Aug 28, 2019
1.212
1.312
1.121
1.271
338,048
+0.03(+2.48%)
Aug 27, 2019
1.360
1.360
1.200
1.240
394,244
-0.12(-8.55%)
Aug 26, 2019
1.380
1.436
1.265
1.356
240,636
-0.00(-0.29%)
Aug 23, 2019
1.536
1.536
1.332
1.360
190,675
-0.16(-10.67%)
Aug 22, 2019
1.542
1.592
1.500
1.522
176,346
-0.04(-2.41%)
Aug 21, 2019
1.600
1.600
1.520
1.560
176,918
-0.04(-2.50%)
Aug 20, 2019
1.640
1.640
1.520
1.600
146,054
-0.04(-2.15%)
Aug 19, 2019
1.645
1.720
1.620
1.635
120,279
-0.03(-2.08%)
Aug 16, 2019
1.880
2.160
1.605
1.670
1,274,325
+0.13(+8.58%)
Aug 15, 2019
1.609
1.752
1.500
1.538
154,030
-0.14(-8.45%)
Aug 14, 2019
1.880
1.920
1.600
1.680
354,555
-0.56(-25.00%)
Aug 13, 2019
2.160
2.280
2.080
2.240
261,421
+0.16(+7.69%)
Aug 12, 2019
2.014
2.196
1.960
2.080
152,075
+0.13(+6.45%)
Aug 09, 2019
1.876
1.999
1.846
1.954
82,750
+0.05(+2.63%)
Aug 08, 2019
1.780
1.904
1.760
1.904
52,082
+0.06(+3.46%)
Aug 07, 2019
1.917
1.927
1.640
1.840
117,348
-0.06(-3.14%)
Aug 06, 2019
1.800
1.956
1.800
1.900
113,385
+0.06(+3.26%)
Aug 05, 2019
1.800
1.960
1.800
1.840
175,202
-0.14(-6.86%)
Aug 02, 2019
1.804
2.160
1.800
1.976
430,050
+0.13(+6.86%)
Aug 01, 2019
2.040
2.637
1.808
1.849
4,414,142
+0.23(+14.29%)
Jul 31, 2019
1.680
1.716
1.608
1.618
105,145
-0.10(-5.78%)
Jul 30, 2019
1.680
1.800
1.600
1.717
197,400
+0.21(+13.64%)
Jul 29, 2019
1.622
1.622
1.501
1.511
111,723
-0.08(-5.03%)
Jul 26, 2019
1.640
1.680
1.564
1.591
82,725
-0.02(-1.36%)
Jul 25, 2019
1.695
1.695
1.613
1.613
68,368
-0.06(-3.63%)
Jul 24, 2019
1.709
1.742
1.528
1.674
65,468
-0.03(-1.53%)
Jul 23, 2019
1.768
1.796
1.528
1.700
140,800
-0.04(-2.10%)
Jul 22, 2019
1.780
1.800
1.700
1.736
110,064
-0.01(-0.78%)
Jul 19, 2019
1.880
1.880
1.660
1.750
96,575
-0.10(-5.49%)
Jul 18, 2019
2.040
2.055
1.841
1.851
169,311
-0.17(-8.43%)
Jul 17, 2019
2.080
2.108
2.016
2.022
120,100
-0.06(-2.66%)
Jul 16, 2019
2.020
2.158
2.010
2.077
221,550
+0.04(+1.82%)
Jul 15, 2019
2.080
2.085
2.036
2.040
51,138
-0.04(-1.94%)
Jul 12, 2019
2.080
2.160
2.060
2.080
32,675
+0.00(+0.00%)
Jul 11, 2019
2.040
2.156
2.040
2.080
54,436
+0.03(+1.31%)
Jul 10, 2019
2.080
2.160
2.000
2.053
65,757
+0.01(+0.57%)
Jul 09, 2019
2.080
2.160
2.004
2.042
180,516
-0.04(-1.85%)
Jul 08, 2019
2.120
2.160
2.000
2.080
50,626
-0.02(-1.05%)
Jul 05, 2019
2.080
2.160
2.000
2.102
97,375
+0.00(+0.19%)
Jul 03, 2019
2.200
2.219
2.080
2.098
80,500
-0.06(-2.87%)
Jul 02, 2019
2.360
2.520
2.080
2.160
458,207
+0.11(+5.37%)
Jul 01, 2019
2.113
2.113
2.050
2.050
109,647
+0.00(+0.00%)
Jun 28, 2019
2.160
2.160
1.960
2.050
51,950
-0.03(-1.46%)
Jun 27, 2019
2.040
2.160
2.000
2.080
116,236
-0.20(-8.75%)
Jun 26, 2019
2.242
2.508
2.200
2.280
146,543
+0.08(+3.64%)
Jun 25, 2019
2.188
2.283
2.122
2.200
100,326
+0.07(+3.40%)
Jun 24, 2019
2.080
2.280
2.080
2.128
86,669
+0.01(+0.49%)
Jun 21, 2019
2.080
2.360
1.960
2.117
267,425
+0.12(+5.86%)
Jun 20, 2019
2.120
2.200
1.960
2.000
82,529
-0.08(-3.85%)
Jun 19, 2019
2.080
2.200
2.000
2.080
58,311
+0.00(+0.00%)
Jun 18, 2019
1.960
2.160
1.960
2.080
87,538
+0.12(+5.91%)
Jun 17, 2019
2.000
2.124
1.928
1.964
61,021
+0.04(+1.89%)
Jun 14, 2019
2.041
2.041
1.920
1.928
108,725
-0.13(-6.35%)
Jun 13, 2019
2.260
2.310
2.040
2.058
99,980
-0.18(-8.11%)
Jun 12, 2019
2.600
2.600
2.201
2.240
112,977
-0.28(-11.11%)
Jun 11, 2019
2.440
2.680
2.240
2.520
479,824
+0.17(+7.29%)
Jun 10, 2019
2.508
2.632
2.282
2.349
127,675
-0.11(-4.52%)
Jun 07, 2019
2.240
2.556
2.240
2.460
84,925
+0.22(+9.82%)
Jun 06, 2019
2.320
2.320
2.200
2.240
15,827
-0.02(-0.88%)
Jun 05, 2019
2.240
2.293
2.160
2.260
22,987
+0.05(+2.36%)
Jun 04, 2019
2.176
2.242
2.176
2.208
20,772
+0.03(+1.49%)
Jun 03, 2019
2.280
2.393
2.165
2.176
23,886
-0.07(-2.93%)
May 31, 2019
2.280
2.395
2.240
2.241
17,350
-0.09(-3.78%)
May 30, 2019
2.375
2.400
2.280
2.329
55,204
-0.07(-2.76%)
May 29, 2019
2.406
2.480
2.360
2.395
20,955
+0.03(+1.08%)
May 28, 2019
2.420
2.480
2.320
2.370
39,091
-0.09(-3.64%)
May 24, 2019
2.380
2.460
2.280
2.459
14,200
+0.15(+6.57%)
May 23, 2019
2.400
2.400
2.280
2.308
21,438
-0.09(-3.83%)
May 22, 2019
2.407
2.407
2.240
2.400
21,963
+0.02(+1.01%)
May 21, 2019
2.480
2.480
2.320
2.376
35,549
-0.10(-4.21%)
May 20, 2019
2.400
2.480
2.202
2.480
67,581
+0.15(+6.31%)
May 17, 2019
2.520
2.560
2.333
2.333
66,625
-0.12(-4.86%)
May 16, 2019
2.520
2.532
2.400
2.452
115,588
-0.05(-1.89%)
May 15, 2019
2.600
2.720
2.403
2.499
119,583
-0.10(-3.88%)
May 14, 2019
2.480
2.920
2.480
2.600
313,408
-0.04(-1.52%)
May 13, 2019
2.640
2.680
2.480
2.640
171,601
+0.06(+2.40%)
May 10, 2019
2.480
2.588
2.400
2.578
142,625
+0.22(+9.24%)
May 09, 2019
2.680
2.720
2.200
2.360
278,440
-0.24(-9.23%)
May 08, 2019
2.840
2.840
2.520
2.600
713,264
-0.92(-26.14%)
May 07, 2019
3.560
3.680
3.440
3.520
135,318
-0.08(-2.22%)
May 06, 2019
3.480
3.680
3.440
3.600
31,134
+0.08(+2.27%)
May 03, 2019
3.560
3.600
3.280
3.520
178,000
-0.08(-2.22%)
May 02, 2019
3.680
3.800
3.560
3.600
85,595
-0.16(-4.26%)
May 01, 2019
4.120
4.120
3.644
3.760
142,304
-0.32(-7.84%)
Apr 30, 2019
4.240
4.280
4.080
4.080
42,725
-0.04(-0.97%)
Apr 29, 2019
4.120
4.200
4.040
4.120
19,728
-0.08(-1.90%)
Apr 26, 2019
4.120
4.200
4.120
4.200
15,075
+0.08(+1.94%)
Apr 25, 2019
4.120
4.240
4.120
4.120
21,113
-0.20(-4.63%)
Apr 24, 2019
4.200
4.240
4.080
4.320
65,994
+0.08(+1.89%)
Apr 23, 2019
4.200
4.800
4.040
4.240
317,006
+0.04(+0.95%)
Apr 22, 2019
4.160
4.320
4.040
4.200
26,949
+0.06(+1.45%)
Apr 18, 2019
4.160
4.320
4.040
4.140
20,150
-0.02(-0.48%)
Apr 17, 2019
4.120
4.240
4.000
4.160
13,214
+0.04(+0.97%)
Apr 16, 2019
4.320
4.320
4.120
4.120
32,560
-0.08(-1.90%)
Apr 15, 2019
4.160
4.360
4.160
4.200
28,886
+0.00(+0.00%)
Apr 12, 2019
4.520
4.520
4.120
4.200
79,075
-0.24(-5.41%)
Apr 11, 2019
4.320
4.560
4.080
4.440
110,645
+0.04(+0.91%)
Apr 10, 2019
4.480
5.080
4.320
4.400
369,182
+0.32(+7.84%)
Apr 09, 2019
4.280
4.320
4.040
4.080
55,012
-0.20(-4.67%)
Apr 08, 2019
4.320
4.480
4.160
4.280
27,899
-0.04(-0.93%)
Apr 05, 2019
4.438
4.480
4.240
4.320
25,150
-0.20(-4.42%)
Apr 04, 2019
4.600
4.720
4.400
4.520
12,182
-0.04(-0.88%)
Apr 03, 2019
4.400
4.880
4.279
4.560
68,766
-0.24(-5.00%)
Apr 02, 2019
4.800
4.880
4.600
4.800
25,028
+0.04(+0.84%)
Apr 01, 2019
5.000
5.000
4.480
4.760
22,308
+0.16(+3.48%)
Mar 29, 2019
5.000
5.280
4.200
4.600
132,125
-0.76(-14.18%)
Mar 28, 2019
5.600
5.760
5.200
5.360
51,089
-0.24(-4.29%)
Mar 27, 2019
6.000
6.000
5.280
5.600
76,032
+0.04(+0.72%)
Mar 26, 2019
5.560
5.612
5.400
5.560
28,495
+0.04(+0.72%)
Mar 25, 2019
5.520
5.560
5.280
5.520
4,294
-0.03(-0.55%)
Mar 22, 2019
5.580
5.600
5.520
5.551
3,650
-0.01(-0.17%)
Mar 21, 2019
5.600
5.680
5.520
5.560
11,624
-0.04(-0.71%)
Mar 20, 2019
5.560
5.800
5.560
5.600
38,099
+0.04(+0.72%)
Mar 19, 2019
5.520
5.720
5.520
5.560
16,139
+0.00(+0.00%)
Mar 18, 2019
5.600
5.600
5.200
5.560
34,521
+0.00(+0.00%)
Mar 15, 2019
5.600
5.600
5.440
5.560
9,150
-0.02(-0.36%)
Mar 14, 2019
5.640
5.720
5.480
5.580
24,228
+0.06(+1.09%)
Mar 13, 2019
5.600
5.600
5.440
5.520
12,200
+0.00(+0.00%)
Mar 12, 2019
5.600
5.720
5.440
5.520
16,845
-0.04(-0.72%)
Mar 11, 2019
5.620
6.040
5.400
5.560
68,989
-0.04(-0.71%)
Mar 08, 2019
5.480
5.600
5.320
5.600
10,025
+0.24(+4.48%)
Mar 07, 2019
5.440
5.680
5.280
5.360
23,599
-0.16(-2.90%)
Mar 06, 2019
5.760
5.760
5.480
5.520
20,346
-0.16(-2.82%)
Mar 05, 2019
6.000
6.120
5.240
5.680
35,817
-0.28(-4.70%)
Mar 04, 2019
6.080
6.200
5.920
5.960
17,149
-0.12(-1.97%)
Mar 01, 2019
6.120
6.200
5.840
6.080
24,275
-0.04(-0.65%)
Feb 28, 2019
6.200
6.280
6.120
6.120
24,307
+0.03(+0.50%)
Feb 27, 2019
6.520
6.720
5.920
6.090
49,988
-0.47(-7.17%)
Feb 26, 2019
6.720
6.880
6.560
6.560
28,349
-0.04(-0.61%)
Feb 25, 2019
6.520
7.000
6.400
6.600
82,560
+0.08(+1.23%)
Feb 22, 2019
6.440
6.600
6.320
6.520
13,775
+0.12(+1.87%)
Feb 21, 2019
6.400
6.480
6.320
6.400
8,839
+0.08(+1.27%)
Feb 20, 2019
6.440
6.547
6.320
6.320
9,669
-0.24(-3.66%)
Feb 19, 2019
6.720
6.720
6.400
6.560
14,107
+0.16(+2.50%)
Feb 15, 2019
6.440
6.600
6.400
6.400
7,975
-0.08(-1.23%)
Feb 14, 2019
6.520
6.640
6.400
6.480
15,817
-0.08(-1.22%)
Feb 13, 2019
6.480
6.680
6.480
6.560
9,989
-0.12(-1.80%)
Feb 12, 2019
6.600
6.720
6.160
6.680
13,111
+0.20(+3.09%)
Feb 11, 2019
6.480
6.600
6.440
6.480
7,152
-0.04(-0.61%)
Feb 08, 2019
6.400
6.720
6.400
6.520
10,500
-0.05(-0.75%)
Feb 07, 2019
6.800
6.800
6.520
6.570
10,817
-0.23(-3.39%)
Feb 06, 2019
6.520
6.800
6.360
6.800
16,645
+0.32(+4.94%)
Feb 05, 2019
6.600
6.800
6.480
6.480
9,682
-0.04(-0.61%)
Feb 04, 2019
6.760
6.800
6.480
6.520
14,813
-0.24(-3.55%)
Feb 01, 2019
6.800
6.880
6.560
6.760
14,850
+0.00(+0.00%)
Jan 31, 2019
6.640
6.860
6.480
6.760
37,704
+0.24(+3.68%)
Jan 30, 2019
6.720
6.840
6.440
6.520
35,279
+0.08(+1.24%)
Jan 29, 2019
6.520
6.520
6.360
6.440
14,688
-0.12(-1.83%)
Jan 28, 2019
6.560
6.760
6.400
6.560
16,860
+0.04(+0.61%)
Jan 25, 2019
6.440
6.800
6.360
6.520
34,875
+0.09(+1.39%)
Jan 24, 2019
6.440
6.480
6.320
6.430
12,018
-0.09(-1.37%)
Jan 23, 2019
6.720
6.720
6.200
6.520
23,248
-0.04(-0.61%)
Jan 22, 2019
6.560
7.000
6.480
6.560
133,183
+0.12(+1.86%)
Jan 18, 2019
5.920
6.600
5.640
6.440
309,300
+0.72(+12.59%)
Jan 17, 2019
5.480
5.880
5.400
5.720
50,849
+0.32(+5.93%)
Jan 16, 2019
5.560
5.614
5.400
5.400
18,192
-0.12(-2.17%)
Jan 15, 2019
5.480
5.613
5.280
5.520
23,429
+0.04(+0.73%)
Jan 14, 2019
5.440
5.600
5.200
5.480
39,677
+0.04(+0.74%)
Jan 11, 2019
5.600
5.760
5.160
5.440
47,100
-0.24(-4.23%)
Jan 10, 2019
5.640
5.880
5.320
5.680
52,565
+0.00(+0.00%)
Jan 09, 2019
5.960
6.200
5.240
5.680
109,784
-0.24(-4.05%)
Jan 08, 2019
5.440
6.360
4.840
5.920
382,671
+0.44(+8.03%)
Jan 07, 2019
5.680
6.800
5.440
5.480
637,996
+0.32(+6.20%)
Jan 04, 2019
4.720
5.160
4.560
5.160
71,700
+0.44(+9.32%)
Jan 03, 2019
5.160
5.400
4.560
4.720
312,361
+0.64(+15.69%)
Jan 02, 2019
3.960
4.160
3.960
4.080
59,447
+0.16(+4.08%)
Dec 31, 2018
3.560
4.320
3.560
3.920
64,600
+0.36(+10.11%)
Dec 28, 2018
3.320
3.800
3.280
3.560
46,775
+0.28(+8.54%)
Dec 27, 2018
3.560
3.600
3.210
3.280
78,297
-0.27(-7.68%)
Dec 26, 2018
4.094
4.380
3.532
3.553
45,484
-0.45(-11.18%)
Dec 24, 2018
4.080
4.300
3.880
4.000
18,875
-0.08(-1.96%)
Dec 21, 2018
4.240
4.560
4.000
4.080
26,375
-0.08(-1.92%)
Dec 20, 2018
4.152
4.200
3.840
4.160
49,052
+0.00(+0.00%)
Dec 19, 2018
4.400
4.400
4.080
4.160
22,080
-0.28(-6.31%)
Dec 18, 2018
4.600
4.720
4.000
4.440
34,154
-0.10(-2.10%)
Dec 17, 2018
4.880
5.016
4.320
4.535
57,364
-0.36(-7.44%)
Dec 14, 2018
5.076
5.076
4.804
4.900
6,700
+0.02(+0.41%)
Dec 13, 2018
5.000
5.040
4.800
4.880
19,442
-0.16(-3.17%)
Dec 12, 2018
5.000
5.277
4.720
5.040
27,372
+0.04(+0.80%)
Dec 11, 2018
5.040
5.320
4.840
5.000
13,642
-0.12(-2.34%)
Dec 10, 2018
5.160
5.294
4.880
5.120
10,107
+0.00(+0.00%)
Dec 07, 2018
5.320
5.480
4.960
5.120
23,825
-0.28(-5.19%)
Dec 06, 2018
5.360
5.574
5.200
5.400
29,052
-0.12(-2.17%)
Dec 04, 2018
5.440
5.720
5.440
5.520
16,800
+0.00(+0.00%)
Dec 03, 2018
5.320
5.560
5.280
5.520
25,765
+0.20(+3.76%)
Nov 30, 2018
5.440
5.560
5.280
5.320
29,150
-0.08(-1.48%)
Nov 29, 2018
5.653
5.653
5.240
5.400
27,622
-0.24(-4.26%)
Nov 28, 2018
5.680
5.680
5.120
5.640
50,010
+0.04(+0.71%)
Nov 27, 2018
5.680
5.760
5.560
5.600
22,155
-0.12(-2.10%)
Nov 26, 2018
5.760
5.840
5.720
5.720
19,860
-0.12(-2.05%)
Nov 23, 2018
5.840
5.920
5.720
5.840
7,250
-0.08(-1.35%)
Nov 21, 2018
5.920
5.920
5.920
0
-0.08(-1.33%)
Nov 20, 2018
5.600
6.200
5.440
6.000
45,460
+0.16(+2.74%)
Nov 19, 2018
5.800
5.920
5.560
5.840
39,045
+0.00(+0.00%)
Nov 16, 2018
6.000
6.120
5.800
5.840
38,700
-0.24(-3.95%)
Nov 15, 2018
6.120
6.200
5.400
6.080
184,550
-1.24(-16.94%)
Nov 14, 2018
6.880
7.320
6.520
7.320
148,244
+0.76(+11.59%)
Nov 13, 2018
6.480
6.800
6.480
6.560
35,593
+0.08(+1.23%)
Nov 12, 2018
6.680
7.000
6.440
6.480
58,565
-0.24(-3.57%)
Nov 09, 2018
6.640
6.760
6.520
6.720
15,250
+0.08(+1.20%)
Nov 08, 2018
6.720
6.760
6.480
6.640
29,748
+0.00(+0.00%)
Nov 07, 2018
6.600
6.800
6.400
6.640
25,820
+0.08(+1.22%)
Nov 06, 2018
6.760
6.760
6.240
6.560
67,957
-0.20(-2.96%)
Nov 05, 2018
6.840
6.880
6.680
6.760
34,382
-0.16(-2.31%)
Nov 02, 2018
6.720
6.920
6.520
6.920
58,250
+0.16(+2.37%)
Nov 01, 2018
6.400
6.760
6.400
6.760
52,059
+0.44(+6.96%)
Oct 31, 2018
6.480
6.520
6.240
6.320
21,128
-0.08(-1.25%)
Oct 30, 2018
6.360
6.600
6.160
6.400
46,199
+0.16(+2.56%)
Oct 29, 2018
6.320
7.080
6.080
6.240
124,797
+0.00(+0.00%)
Oct 26, 2018
6.280
6.280
6.080
6.240
51,450
+0.00(+0.00%)
Oct 25, 2018
6.120
6.440
6.080
6.240
72,138
+0.17(+2.85%)
Oct 24, 2018
6.400
6.468
6.000
6.067
70,801
-0.41(-6.37%)
Oct 23, 2018
6.360
6.600
6.320
6.480
51,221
-0.20(-2.99%)
Oct 22, 2018
6.640
6.800
6.320
6.680
106,061
+0.20(+3.09%)
Oct 19, 2018
6.800
6.800
6.400
6.480
74,250
-0.32(-4.71%)
Oct 18, 2018
6.680
6.840
6.480
6.800
65,947
+0.04(+0.59%)
Oct 17, 2018
6.880
6.880
6.520
6.760
52,004
+0.16(+2.42%)
Oct 16, 2018
6.440
7.200
6.400
6.600
214,381
+0.20(+3.12%)
Oct 15, 2018
6.480
6.640
6.400
6.400
57,549
-0.16(-2.44%)
Oct 12, 2018
6.400
6.560
6.280
6.560
62,425
+0.32(+5.13%)
Oct 11, 2018
6.240
6.560
6.200
6.240
97,216
-0.08(-1.27%)
Oct 10, 2018
6.480
6.640
6.200
6.320
98,124
-0.24(-3.66%)
Oct 09, 2018
6.680
6.760
6.320
6.560
64,135
-0.20(-2.96%)
Oct 08, 2018
6.600
6.840
6.400
6.760
131,420
+0.16(+2.42%)
Oct 05, 2018
6.960
7.080
6.400
6.600
348,625
-0.84(-11.29%)
Oct 04, 2018
9.160
12.00
7.200
7.440
6,727,324
+1.24(+20.00%)
Oct 03, 2018
6.080
6.240
5.800
6.200
33,309
+0.12(+1.97%)
Oct 02, 2018
6.280
6.408
6.000
6.080
60,985
-0.20(-3.18%)
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.