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
Goodfood Mkt Corp
(TSX:
FOOD
)
0.2950
-0.0050 (-1.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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, 2020
9.110
9.580
8.560
8.590
1,320,491
-0.37(-4.13%)
Sep 29, 2020
8.530
9.220
8.530
8.960
1,214,308
+0.70(+8.47%)
Sep 28, 2020
7.490
8.300
7.480
8.260
742,256
+0.80(+10.72%)
Sep 25, 2020
7.480
7.540
7.270
7.460
236,246
+0.00(+0.00%)
Sep 24, 2020
7.310
7.560
7.210
7.460
242,432
+0.03(+0.40%)
Sep 23, 2020
7.700
7.800
7.310
7.430
479,027
-0.23(-3.00%)
Sep 22, 2020
7.300
7.680
7.200
7.660
549,443
+0.41(+5.66%)
Sep 21, 2020
7.270
7.270
6.980
7.250
427,852
-0.02(-0.28%)
Sep 18, 2020
7.250
7.350
6.910
7.270
867,904
+0.15(+2.11%)
Sep 17, 2020
6.620
7.210
6.540
7.120
582,890
+0.50(+7.55%)
Sep 16, 2020
6.490
6.810
6.450
6.620
468,535
+0.07(+1.07%)
Sep 15, 2020
6.740
6.740
6.210
6.550
768,095
-0.09(-1.36%)
Sep 14, 2020
6.160
6.660
6.160
6.640
830,593
+0.46(+7.44%)
Sep 11, 2020
6.330
6.450
6.160
6.180
360,269
-0.15(-2.37%)
Sep 10, 2020
6.600
6.650
6.220
6.330
445,222
-0.21(-3.21%)
Sep 09, 2020
6.440
6.630
6.440
6.540
192,436
+0.13(+2.03%)
Sep 08, 2020
6.250
6.500
6.030
6.410
388,340
+0.07(+1.10%)
Sep 04, 2020
6.340
6.340
6.340
0
-0.09(-1.40%)
Sep 03, 2020
6.980
7.000
6.230
6.430
791,163
-0.43(-6.27%)
Sep 02, 2020
7.100
7.270
6.820
6.860
573,197
-0.05(-0.72%)
Sep 01, 2020
6.810
6.990
6.640
6.910
426,203
+0.10(+1.47%)
Aug 31, 2020
6.860
6.960
6.780
6.810
241,133
-0.08(-1.16%)
Aug 28, 2020
6.850
7.000
6.820
6.890
220,063
-0.02(-0.29%)
Aug 27, 2020
7.070
7.070
6.810
6.910
228,236
-0.09(-1.29%)
Aug 26, 2020
7.000
7.070
6.670
7.000
358,054
-0.02(-0.28%)
Aug 25, 2020
7.120
7.130
7.010
7.020
193,015
-0.06(-0.85%)
Aug 24, 2020
7.240
7.240
7.020
7.080
286,240
-0.04(-0.56%)
Aug 21, 2020
7.340
7.400
7.100
7.120
341,766
-0.22(-3.00%)
Aug 20, 2020
7.320
7.380
7.150
7.340
235,593
+0.02(+0.27%)
Aug 19, 2020
7.440
7.460
7.170
7.320
312,214
-0.03(-0.41%)
Aug 18, 2020
7.300
7.550
7.120
7.350
998,883
+0.08(+1.10%)
Aug 17, 2020
7.350
7.400
7.080
7.270
567,809
-0.10(-1.36%)
Aug 14, 2020
7.500
7.500
7.160
7.370
319,921
+0.01(+0.14%)
Aug 13, 2020
7.310
7.590
7.220
7.360
515,814
+0.18(+2.51%)
Aug 12, 2020
7.000
7.280
6.920
7.180
474,441
+0.14(+1.99%)
Aug 11, 2020
7.210
7.250
6.800
7.040
488,175
-0.15(-2.09%)
Aug 10, 2020
7.890
7.890
7.120
7.190
755,425
-0.62(-7.94%)
Aug 07, 2020
8.000
8.090
7.690
7.810
642,141
-0.17(-2.13%)
Aug 06, 2020
9.010
9.200
7.770
7.980
928,354
-0.56(-6.56%)
Aug 05, 2020
7.500
8.540
7.460
8.540
1,728,449
+1.09(+14.63%)
Aug 04, 2020
7.350
7.450
7.130
7.450
723,722
+0.31(+4.34%)
Jul 31, 2020
7.140
7.140
7.140
0
+0.01(+0.14%)
Jul 30, 2020
6.790
7.290
6.790
7.130
401,413
+0.21(+3.03%)
Jul 29, 2020
6.910
6.980
6.610
6.920
468,987
+0.05(+0.73%)
Jul 28, 2020
6.960
6.960
6.670
6.870
372,612
-0.03(-0.43%)
Jul 27, 2020
7.070
7.160
6.900
6.900
408,683
+0.00(+0.00%)
Jul 24, 2020
6.960
7.020
6.710
6.900
547,489
+0.02(+0.29%)
Jul 23, 2020
7.200
7.350
6.840
6.880
462,614
-0.30(-4.18%)
Jul 22, 2020
7.160
7.440
7.030
7.180
548,750
+0.03(+0.42%)
Jul 21, 2020
7.510
7.680
7.030
7.150
831,661
-0.20(-2.72%)
Jul 20, 2020
6.780
7.460
6.700
7.350
1,125,710
+0.73(+11.03%)
Jul 17, 2020
6.200
6.730
6.200
6.620
1,033,713
+0.46(+7.47%)
Jul 16, 2020
6.220
6.360
6.110
6.160
1,065,347
-0.29(-4.50%)
Jul 15, 2020
6.290
6.620
6.290
6.450
427,937
+0.19(+3.04%)
Jul 14, 2020
6.500
6.770
6.100
6.260
615,854
-0.24(-3.69%)
Jul 13, 2020
6.180
6.870
6.180
6.500
561,281
+0.34(+5.52%)
Jul 10, 2020
6.080
6.200
5.960
6.160
328,165
+0.17(+2.84%)
Jul 09, 2020
6.190
6.350
5.980
5.990
602,928
-0.03(-0.50%)
Jul 08, 2020
6.700
6.700
5.730
6.020
1,601,255
+0.33(+5.80%)
Jul 07, 2020
5.770
5.820
5.590
5.690
537,162
-0.07(-1.22%)
Jul 06, 2020
5.780
5.980
5.580
5.760
884,750
+0.19(+3.41%)
Jul 03, 2020
5.150
5.800
5.130
5.570
1,061,771
+0.60(+12.07%)
Jul 02, 2020
4.720
5.050
4.670
4.970
357,877
+0.31(+6.65%)
Jun 30, 2020
4.660
4.660
4.660
0
+0.13(+2.87%)
Jun 29, 2020
4.540
4.630
4.400
4.530
115,618
+0.07(+1.57%)
Jun 26, 2020
4.650
4.670
4.460
4.460
109,884
-0.16(-3.46%)
Jun 25, 2020
4.460
4.680
4.370
4.620
263,168
+0.13(+2.90%)
Jun 24, 2020
4.470
4.490
4.270
4.490
162,703
+0.00(+0.00%)
Jun 23, 2020
4.530
4.530
4.440
4.490
108,991
-0.06(-1.32%)
Jun 22, 2020
4.500
4.600
4.410
4.550
164,894
+0.09(+2.02%)
Jun 19, 2020
4.380
4.490
4.350
4.460
226,517
+0.04(+0.90%)
Jun 18, 2020
4.370
4.440
4.360
4.420
75,598
+0.06(+1.38%)
Jun 17, 2020
4.410
4.480
4.330
4.360
188,096
-0.07(-1.58%)
Jun 16, 2020
4.450
4.490
4.360
4.430
155,498
+0.07(+1.61%)
Jun 15, 2020
4.290
4.430
4.160
4.360
221,072
+0.09(+2.11%)
Jun 12, 2020
4.280
4.380
4.150
4.270
282,876
+0.06(+1.43%)
Jun 11, 2020
4.270
4.340
4.100
4.210
263,539
-0.19(-4.32%)
Jun 10, 2020
4.340
4.400
4.160
4.400
242,017
+0.18(+4.27%)
Jun 09, 2020
4.360
4.360
4.220
4.220
127,128
-0.18(-4.09%)
Jun 08, 2020
4.250
4.400
4.130
4.400
311,395
+0.20(+4.76%)
Jun 05, 2020
4.240
4.330
4.200
4.200
286,069
-0.13(-3.00%)
Jun 04, 2020
4.490
4.490
4.250
4.330
219,209
-0.10(-2.26%)
Jun 03, 2020
4.760
4.790
4.350
4.430
452,753
-0.18(-3.90%)
Jun 02, 2020
4.490
4.670
4.440
4.610
357,450
+0.25(+5.73%)
Jun 01, 2020
4.430
4.440
4.320
4.360
185,079
+0.04(+0.93%)
May 29, 2020
4.250
4.340
4.120
4.320
227,744
+0.10(+2.37%)
May 28, 2020
4.360
4.400
4.220
4.220
140,733
-0.13(-2.99%)
May 27, 2020
4.480
4.480
4.200
4.350
231,835
-0.08(-1.81%)
May 26, 2020
4.660
4.660
4.400
4.430
202,136
-0.16(-3.49%)
May 25, 2020
4.580
4.690
4.540
4.590
102,478
+0.06(+1.32%)
May 22, 2020
4.440
4.530
4.310
4.530
222,991
+0.08(+1.80%)
May 21, 2020
4.290
4.450
4.120
4.450
314,043
+0.13(+3.01%)
May 20, 2020
4.430
4.430
4.210
4.320
209,726
-0.07(-1.59%)
May 19, 2020
4.480
4.580
4.310
4.390
194,978
-0.03(-0.68%)
May 15, 2020
4.420
4.420
4.420
0
+0.03(+0.68%)
May 14, 2020
4.580
4.650
4.390
4.390
276,961
-0.12(-2.66%)
May 13, 2020
4.650
4.680
4.280
4.510
395,985
-0.09(-1.96%)
May 12, 2020
4.940
4.940
4.550
4.600
548,624
-0.29(-5.93%)
May 11, 2020
4.500
4.930
4.470
4.890
731,500
+0.41(+9.15%)
May 08, 2020
4.400
4.500
4.280
4.480
380,275
+0.16(+3.70%)
May 07, 2020
4.260
4.400
4.100
4.320
253,989
+0.05(+1.17%)
May 06, 2020
4.090
4.290
4.020
4.270
291,742
+0.25(+6.22%)
May 05, 2020
4.070
4.230
4.000
4.020
261,720
+0.12(+3.08%)
May 04, 2020
3.820
4.170
3.810
3.900
310,916
+0.05(+1.30%)
May 01, 2020
3.960
4.040
3.720
3.850
199,867
-0.05(-1.28%)
Apr 30, 2020
4.260
4.260
3.900
3.900
329,807
-0.17(-4.18%)
Apr 29, 2020
4.080
4.440
4.000
4.070
633,691
+0.04(+0.99%)
Apr 28, 2020
3.920
4.070
3.790
4.030
396,110
+0.15(+3.87%)
Apr 27, 2020
3.810
3.910
3.760
3.880
211,214
+0.15(+4.02%)
Apr 24, 2020
3.860
3.920
3.650
3.730
201,938
-0.10(-2.61%)
Apr 23, 2020
3.720
3.840
3.580
3.830
166,093
+0.16(+4.36%)
Apr 22, 2020
3.620
3.840
3.570
3.670
158,956
+0.08(+2.23%)
Apr 21, 2020
3.610
3.620
3.530
3.590
110,965
+0.06(+1.70%)
Apr 20, 2020
3.460
3.680
3.450
3.530
377,736
+0.07(+2.02%)
Apr 17, 2020
3.570
3.570
3.410
3.460
122,019
-0.08(-2.26%)
Apr 16, 2020
3.600
3.780
3.420
3.540
298,260
-0.07(-1.94%)
Apr 15, 2020
3.530
3.620
3.300
3.610
139,713
+0.04(+1.12%)
Apr 14, 2020
3.590
3.650
3.250
3.570
287,315
+0.02(+0.56%)
Apr 13, 2020
3.680
3.800
3.350
3.550
332,522
-0.15(-4.05%)
Apr 09, 2020
3.700
3.700
3.700
0
-0.27(-6.80%)
Apr 08, 2020
4.300
4.300
3.750
3.970
412,620
-0.17(-4.11%)
Apr 07, 2020
4.390
4.650
4.020
4.140
802,053
-0.09(-2.13%)
Apr 06, 2020
3.840
4.340
3.750
4.230
645,576
+0.61(+16.85%)
Apr 03, 2020
3.440
3.650
3.250
3.620
288,522
+0.25(+7.42%)
Apr 02, 2020
3.450
3.560
3.370
3.370
228,959
-0.07(-2.03%)
Apr 01, 2020
3.450
3.480
3.290
3.440
153,515
+0.00(+0.00%)
Mar 31, 2020
3.220
3.480
3.220
3.440
250,546
+0.23(+7.17%)
Mar 30, 2020
3.130
3.280
2.950
3.210
82,340
+0.11(+3.55%)
Mar 27, 2020
3.340
3.350
3.090
3.100
173,384
-0.23(-6.91%)
Mar 26, 2020
3.180
3.350
3.170
3.330
327,341
+0.28(+9.18%)
Mar 25, 2020
3.030
3.190
2.870
3.050
339,067
+0.13(+4.45%)
Mar 24, 2020
3.170
3.170
2.830
2.920
256,748
-0.10(-3.31%)
Mar 23, 2020
2.950
3.180
2.690
3.020
549,827
+0.39(+14.83%)
Mar 20, 2020
2.880
2.880
2.390
2.630
544,631
-0.36(-12.04%)
Mar 19, 2020
3.420
3.940
2.580
2.990
1,017,121
-0.11(-3.55%)
Mar 18, 2020
2.990
3.330
2.880
3.100
1,062,217
+0.53(+20.62%)
Mar 17, 2020
2.640
2.940
2.210
2.570
491,934
+0.38(+17.35%)
Mar 16, 2020
1.660
2.260
1.490
2.190
247,535
+0.29(+15.26%)
Mar 13, 2020
2.090
2.090
1.750
1.900
109,441
-0.07(-3.55%)
Mar 12, 2020
2.150
2.150
1.660
1.970
194,563
-0.24(-10.86%)
Mar 11, 2020
2.410
2.410
2.180
2.210
98,590
-0.03(-1.34%)
Mar 10, 2020
2.420
2.460
2.180
2.240
50,620
-0.09(-3.86%)
Mar 09, 2020
2.390
2.450
2.250
2.330
77,070
-0.17(-6.80%)
Mar 06, 2020
2.590
2.590
2.400
2.500
186,587
-0.11(-4.21%)
Mar 05, 2020
2.790
2.790
2.590
2.610
72,716
-0.11(-4.04%)
Mar 04, 2020
2.730
2.780
2.700
2.720
100,581
+0.07(+2.64%)
Mar 03, 2020
2.840
2.840
2.540
2.650
296,328
+0.07(+2.71%)
Mar 02, 2020
2.530
2.740
2.530
2.580
168,203
+0.02(+0.78%)
Feb 28, 2020
2.290
2.680
2.260
2.560
180,785
-0.17(-6.23%)
Feb 27, 2020
2.760
2.760
2.550
2.730
50,883
-0.08(-2.85%)
Feb 26, 2020
2.550
2.820
2.550
2.810
95,441
+0.01(+0.36%)
Feb 25, 2020
2.950
2.960
2.800
2.800
86,321
-0.14(-4.76%)
Feb 24, 2020
2.970
3.020
2.890
2.940
68,874
-0.12(-3.92%)
Feb 21, 2020
2.970
3.080
2.970
3.060
578,170
+0.10(+3.38%)
Feb 20, 2020
2.990
2.990
2.880
2.960
50,424
+0.01(+0.34%)
Feb 19, 2020
2.990
3.010
2.910
2.950
52,296
-0.05(-1.67%)
Feb 18, 2020
3.100
3.100
2.960
3.000
53,505
-0.02(-0.66%)
Feb 14, 2020
3.020
3.020
3.020
0
+0.01(+0.33%)
Feb 13, 2020
3.050
3.060
3.000
3.010
39,593
-0.06(-1.95%)
Feb 12, 2020
3.130
3.150
3.070
3.070
48,596
-0.07(-2.23%)
Feb 11, 2020
3.170
3.180
3.110
3.140
34,596
-0.02(-0.63%)
Feb 10, 2020
3.150
3.160
3.130
3.160
22,029
+0.01(+0.32%)
Feb 07, 2020
3.160
3.160
3.080
3.150
68,038
+0.00(+0.00%)
Feb 06, 2020
3.160
3.160
3.140
3.150
28,106
-0.01(-0.32%)
Feb 05, 2020
3.120
3.180
3.120
3.160
41,121
+0.05(+1.61%)
Feb 04, 2020
3.140
3.160
3.110
3.110
65,744
-0.01(-0.32%)
Feb 03, 2020
3.130
3.150
3.010
3.120
48,676
-0.05(-1.58%)
Jan 31, 2020
3.200
3.250
3.150
3.170
18,800
-0.01(-0.31%)
Jan 30, 2020
3.270
3.270
3.150
3.180
43,030
+0.00(+0.00%)
Jan 29, 2020
3.210
3.260
3.170
3.180
20,311
+0.01(+0.32%)
Jan 28, 2020
3.140
3.200
3.140
3.170
31,629
+0.00(+0.00%)
Jan 27, 2020
3.270
3.280
3.110
3.170
47,553
-0.10(-3.06%)
Jan 24, 2020
3.300
3.340
3.270
3.270
22,009
-0.01(-0.30%)
Jan 23, 2020
3.270
3.280
3.260
3.280
12,732
+0.01(+0.31%)
Jan 22, 2020
3.400
3.400
3.200
3.270
50,683
-0.09(-2.68%)
Jan 21, 2020
3.400
3.400
3.360
3.360
34,927
-0.03(-0.88%)
Jan 20, 2020
3.420
3.420
3.360
3.390
18,090
+0.05(+1.50%)
Jan 17, 2020
3.380
3.380
3.340
3.340
35,567
+0.00(+0.00%)
Jan 16, 2020
3.240
3.460
3.240
3.340
136,959
+0.11(+3.41%)
Jan 15, 2020
3.200
3.240
3.200
3.230
39,521
+0.03(+0.94%)
Jan 14, 2020
3.180
3.210
3.180
3.200
28,140
-0.01(-0.31%)
Jan 13, 2020
3.200
3.240
3.190
3.210
51,979
+0.06(+1.90%)
Jan 10, 2020
3.140
3.180
3.130
3.150
57,564
+0.02(+0.64%)
Jan 09, 2020
3.140
3.150
3.100
3.130
89,686
-0.01(-0.32%)
Jan 08, 2020
3.190
3.250
3.140
3.140
67,831
-0.01(-0.32%)
Jan 07, 2020
3.200
3.220
3.150
3.150
59,102
-0.03(-0.94%)
Jan 06, 2020
3.170
3.210
3.160
3.180
48,494
+0.03(+0.95%)
Jan 03, 2020
3.110
3.170
3.080
3.150
16,193
+0.04(+1.29%)
Jan 02, 2020
3.160
3.190
3.100
3.110
35,534
-0.02(-0.64%)
Dec 31, 2019
3.130
3.130
3.130
0
+0.04(+1.29%)
Dec 30, 2019
3.120
3.140
3.060
3.090
12,251
-0.01(-0.32%)
Dec 27, 2019
3.160
3.160
3.100
3.100
14,405
-0.05(-1.59%)
Dec 24, 2019
3.150
3.150
3.150
0
+0.05(+1.61%)
Dec 23, 2019
3.130
3.130
3.100
3.100
5,595
-0.01(-0.32%)
Dec 20, 2019
3.120
3.130
3.080
3.110
777,685
+0.00(+0.00%)
Dec 19, 2019
3.050
3.110
3.020
3.110
39,048
+0.08(+2.64%)
Dec 18, 2019
3.010
3.030
2.990
3.030
28,355
+0.03(+1.00%)
Dec 17, 2019
3.050
3.080
2.990
3.000
54,381
-0.06(-1.96%)
Dec 16, 2019
3.100
3.110
3.050
3.060
122,120
-0.01(-0.33%)
Dec 13, 2019
3.030
3.080
3.030
3.070
19,600
+0.00(+0.00%)
Dec 12, 2019
3.090
3.120
3.050
3.070
38,889
-0.03(-0.97%)
Dec 11, 2019
3.100
3.120
3.100
3.100
13,744
-0.01(-0.32%)
Dec 10, 2019
3.050
3.150
3.030
3.110
61,083
+0.05(+1.63%)
Dec 09, 2019
3.030
3.080
3.030
3.060
67,362
+0.01(+0.33%)
Dec 06, 2019
3.080
3.100
3.050
3.050
13,455
-0.02(-0.65%)
Dec 05, 2019
3.090
3.100
3.060
3.070
23,921
-0.05(-1.60%)
Dec 04, 2019
3.080
3.150
3.080
3.120
46,507
+0.04(+1.30%)
Dec 03, 2019
3.040
3.080
3.030
3.080
32,435
+0.06(+1.99%)
Dec 02, 2019
3.070
3.070
3.010
3.020
80,502
-0.05(-1.63%)
Nov 29, 2019
3.010
3.070
3.010
3.070
29,683
+0.05(+1.66%)
Nov 28, 2019
3.030
3.030
3.000
3.020
51,700
+0.00(+0.00%)
Nov 27, 2019
3.050
3.050
3.000
3.020
41,598
-0.05(-1.63%)
Nov 26, 2019
3.030
3.070
3.030
3.070
17,390
+0.01(+0.33%)
Nov 25, 2019
3.030
3.060
3.000
3.060
19,067
+0.06(+2.00%)
Nov 22, 2019
3.000
3.010
3.000
3.000
6,975
-0.02(-0.66%)
Nov 21, 2019
3.060
3.060
2.970
3.020
15,279
+0.00(+0.00%)
Nov 20, 2019
2.940
3.020
2.940
3.020
39,225
+0.08(+2.72%)
Nov 19, 2019
2.900
2.940
2.830
2.940
22,390
+0.02(+0.68%)
Nov 18, 2019
2.960
2.960
2.910
2.920
8,200
+0.00(+0.00%)
Nov 15, 2019
3.010
3.010
2.850
2.920
73,351
-0.08(-2.67%)
Nov 14, 2019
3.050
3.120
2.950
3.000
98,247
-0.12(-3.85%)
Nov 13, 2019
3.140
3.180
3.120
3.120
31,443
-0.03(-0.95%)
Nov 12, 2019
3.130
3.160
3.110
3.150
21,233
+0.00(+0.00%)
Nov 11, 2019
3.000
3.190
3.000
3.150
73,239
+0.18(+6.06%)
Nov 08, 2019
2.950
3.000
2.950
2.970
14,761
-0.05(-1.66%)
Nov 07, 2019
2.980
3.040
2.960
3.020
35,590
+0.06(+2.03%)
Nov 06, 2019
3.000
3.000
2.950
2.960
34,230
-0.03(-1.00%)
Nov 05, 2019
2.960
2.990
2.950
2.990
18,432
+0.03(+1.01%)
Nov 04, 2019
2.970
2.970
2.960
2.960
7,265
+0.00(+0.00%)
Nov 01, 2019
2.980
3.000
2.960
2.960
10,772
-0.02(-0.67%)
Oct 31, 2019
2.900
2.980
2.900
2.980
19,372
+0.08(+2.76%)
Oct 30, 2019
2.860
2.940
2.860
2.900
16,253
+0.03(+1.05%)
Oct 29, 2019
2.860
2.910
2.860
2.870
11,628
-0.04(-1.37%)
Oct 28, 2019
2.990
2.990
2.900
2.910
8,967
-0.05(-1.69%)
Oct 25, 2019
2.930
2.970
2.910
2.960
19,983
+0.00(+0.00%)
Oct 24, 2019
2.990
2.990
2.950
2.960
16,690
+0.05(+1.72%)
Oct 23, 2019
2.950
2.960
2.910
2.910
6,348
-0.06(-2.02%)
Oct 22, 2019
2.860
2.970
2.860
2.970
27,725
+0.01(+0.34%)
Oct 21, 2019
2.930
2.960
2.930
2.960
6,950
-0.05(-1.66%)
Oct 18, 2019
3.070
3.070
3.000
3.010
64,022
-0.04(-1.31%)
Oct 17, 2019
3.040
3.070
3.000
3.050
41,794
+0.03(+0.99%)
Oct 16, 2019
2.850
3.020
2.850
3.020
216,639
+0.17(+5.96%)
Oct 15, 2019
2.770
3.020
2.770
2.850
207,409
+0.00(+0.00%)
Oct 11, 2019
2.850
2.850
2.850
0
+0.10(+3.64%)
Oct 10, 2019
2.790
2.790
2.660
2.750
26,119
+0.00(+0.00%)
Oct 09, 2019
2.640
2.750
2.640
2.750
27,913
-0.04(-1.43%)
Oct 08, 2019
2.860
2.870
2.650
2.790
59,953
+0.03(+1.09%)
Oct 07, 2019
2.780
2.780
2.700
2.760
20,963
-0.04(-1.43%)
Oct 04, 2019
2.800
2.810
2.790
2.800
17,563
+0.02(+0.72%)
Oct 03, 2019
2.710
2.780
2.710
2.780
9,104
+0.02(+0.72%)
Oct 02, 2019
2.790
2.790
2.710
2.760
30,636
-0.02(-0.72%)
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.