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
Neptune Wellness Solutions Inc
(NQ:
NEPT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 6, 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
5096
5152
4746
4984
713
-77.00(-1.52%)
Sep 27, 2019
5264
5362
5012
5061
459
-217.00(-4.11%)
Sep 26, 2019
5362
5432
5138
5278
398
-56.00(-1.05%)
Sep 25, 2019
5082
5362
4942
5334
515
+210.00(+4.10%)
Sep 24, 2019
5292
5404
5082
5124
776
-154.00(-2.92%)
Sep 23, 2019
5432
5488
5194
5278
589
-168.00(-3.08%)
Sep 20, 2019
5264
5530
5138
5446
629
+126.00(+2.37%)
Sep 19, 2019
5684
5726
5250
5320
899
-336.00(-5.94%)
Sep 18, 2019
5810
5824
5572
5656
606
-168.00(-2.88%)
Sep 17, 2019
5880
5922
5670
5824
425
-98.00(-1.65%)
Sep 16, 2019
6230
6300
5810
5922
428
-266.00(-4.30%)
Sep 13, 2019
6300
6426
6090
6188
353
-84.00(-1.34%)
Sep 12, 2019
6496
6524
6118
6272
559
-238.00(-3.66%)
Sep 11, 2019
5922
6510
5852
6510
1,237
+574.00(+9.67%)
Sep 10, 2019
5922
5992
5810
5936
300
-14.00(-0.24%)
Sep 09, 2019
6118
6118
5768
5950
372
-98.00(-1.62%)
Sep 06, 2019
6174
6356
6048
6048
325
-56.00(-0.92%)
Sep 05, 2019
5880
6118
5838
6104
471
+252.00(+4.31%)
Sep 04, 2019
5572
5866
5516
5852
382
+280.00(+5.03%)
Sep 03, 2019
5670
5712
5516
5572
289
-70.00(-1.24%)
Aug 30, 2019
5768
5894
5614
5642
300
-126.00(-2.18%)
Aug 29, 2019
5796
5866
5698
5768
338
-28.00(-0.48%)
Aug 28, 2019
5502
5824
5502
5796
548
+266.00(+4.81%)
Aug 27, 2019
5712
5782
5502
5530
417
-196.00(-3.42%)
Aug 26, 2019
5796
5866
5642
5726
452
-56.00(-0.97%)
Aug 23, 2019
6006
6083
5726
5782
402
-238.00(-3.95%)
Aug 22, 2019
6020
6146
5838
6020
520
-28.00(-0.46%)
Aug 21, 2019
6160
6216
5992
6048
344
-56.00(-0.92%)
Aug 20, 2019
6062
6244
5810
6104
682
+0.00(+0.00%)
Aug 19, 2019
6468
6496
6062
6104
810
-308.00(-4.80%)
Aug 16, 2019
6300
6468
6160
6412
570
+154.00(+2.46%)
Aug 15, 2019
6692
6804
6258
6258
935
-490.00(-7.26%)
Aug 14, 2019
6510
6846
6440
6748
1,046
-182.00(-2.63%)
Aug 13, 2019
7000
7168
6818
6930
693
-98.00(-1.39%)
Aug 12, 2019
6720
7042
6608
7028
791
+238.00(+3.51%)
Aug 09, 2019
7056
7070
6734
6790
581
-252.00(-3.58%)
Aug 08, 2019
7000
7140
6776
7042
1,303
-168.00(-2.33%)
Aug 07, 2019
6958
7322
6888
7210
834
+238.00(+3.41%)
Aug 06, 2019
7168
7336
6944
6972
1,345
-182.00(-2.54%)
Aug 05, 2019
7224
7280
6832
7154
952
-224.00(-3.04%)
Aug 02, 2019
7532
7602
7098
7378
1,093
-168.00(-2.23%)
Aug 01, 2019
7994
8120
7406
7546
1,292
-462.00(-5.77%)
Jul 31, 2019
8008
8260
7952
8008
852
-84.00(-1.04%)
Jul 30, 2019
8148
8288
7994
8092
622
-140.00(-1.70%)
Jul 29, 2019
8456
8596
7994
8232
1,011
-126.00(-1.51%)
Jul 26, 2019
8078
8610
7770
8358
1,189
+294.00(+3.65%)
Jul 25, 2019
8638
8708
7980
8064
1,252
-560.00(-6.49%)
Jul 24, 2019
8568
8764
8302
8624
1,181
+42.00(+0.49%)
Jul 23, 2019
8960
9156
8484
8582
1,695
-266.00(-3.01%)
Jul 22, 2019
8610
9198
8176
8848
2,467
+266.00(+3.10%)
Jul 19, 2019
8064
8708
7812
8582
3,009
+588.00(+7.36%)
Jul 18, 2019
6846
8400
6846
7994
6,368
+1148.00(+16.77%)
Jul 17, 2019
6720
6986
6706
6846
431
+98.00(+1.45%)
Jul 16, 2019
6944
7000
6594
6748
663
-196.00(-2.82%)
Jul 15, 2019
6748
7182
6706
6944
982
+196.00(+2.90%)
Jul 12, 2019
6636
6860
6501
6748
529
+168.00(+2.55%)
Jul 11, 2019
6510
6692
6328
6580
710
+112.00(+1.73%)
Jul 10, 2019
6230
6510
6160
6468
622
+266.00(+4.29%)
Jul 09, 2019
6132
6324
6034
6202
423
+0.00(+0.00%)
Jul 08, 2019
6160
6356
6146
6202
554
+0.00(+0.00%)
Jul 05, 2019
6300
6300
5992
6202
534
-98.00(-1.56%)
Jul 03, 2019
6132
6300
6020
6300
188
+168.00(+2.74%)
Jul 02, 2019
6034
6146
5880
6132
321
+140.00(+2.34%)
Jul 01, 2019
6244
6244
5992
5992
293
-98.00(-1.61%)
Jun 28, 2019
6286
6286
6090
6090
359
-154.00(-2.47%)
Jun 27, 2019
6034
6286
5992
6244
519
+196.00(+3.24%)
Jun 26, 2019
6118
6188
5992
6048
285
-56.00(-0.92%)
Jun 25, 2019
6216
6258
6062
6104
349
-112.00(-1.80%)
Jun 24, 2019
6160
6272
6006
6216
314
+98.00(+1.60%)
Jun 21, 2019
6216
6244
5950
6118
804
-168.00(-2.67%)
Jun 20, 2019
6272
6356
5936
6286
812
+112.00(+1.81%)
Jun 19, 2019
6482
6482
6090
6174
512
-168.00(-2.65%)
Jun 18, 2019
6090
6412
6076
6342
781
+294.00(+4.86%)
Jun 17, 2019
6090
6202
5894
6048
559
+56.00(+0.93%)
Jun 14, 2019
5950
6048
5656
5992
753
+42.00(+0.71%)
Jun 13, 2019
6314
6594
5824
5950
1,863
-896.00(-13.09%)
Jun 12, 2019
6972
7098
6524
6846
2,763
+350.00(+5.39%)
Jun 11, 2019
6286
6650
6062
6496
1,005
+70.00(+1.09%)
Jun 10, 2019
7280
7308
6132
6426
2,659
-672.00(-9.47%)
Jun 07, 2019
6048
7168
5964
7098
6,082
+1540.00(+27.71%)
Jun 06, 2019
5586
5628
5404
5558
475
-14.00(-0.25%)
Jun 05, 2019
5628
5698
5502
5572
393
-14.00(-0.25%)
Jun 04, 2019
5712
5712
5502
5586
338
-84.00(-1.48%)
Jun 03, 2019
5796
5908
5544
5670
472
-126.00(-2.17%)
May 31, 2019
5740
5824
5558
5796
297
-56.00(-0.96%)
May 30, 2019
5922
5992
5796
5852
226
-70.00(-1.18%)
May 29, 2019
6132
6146
5880
5922
308
-238.00(-3.86%)
May 28, 2019
6160
6356
5964
6160
585
+280.00(+4.76%)
May 24, 2019
5768
5977
5705
5880
404
+154.00(+2.69%)
May 23, 2019
5726
5782
5544
5726
330
-98.00(-1.68%)
May 22, 2019
5628
5978
5628
5824
437
+196.00(+3.48%)
May 21, 2019
5544
5670
5446
5628
483
+126.00(+2.29%)
May 20, 2019
5390
5516
5250
5502
266
+84.00(+1.55%)
May 17, 2019
5502
5726
5404
5418
448
-154.00(-2.76%)
May 16, 2019
5628
5628
5502
5572
284
-28.00(-0.50%)
May 15, 2019
5516
5614
5460
5600
258
+0.00(+0.00%)
May 14, 2019
5460
5642
5404
5600
462
+210.00(+3.90%)
May 13, 2019
5460
5460
5180
5390
512
-84.00(-1.53%)
May 10, 2019
5698
5726
5474
5474
630
-210.00(-3.69%)
May 09, 2019
6132
6146
5572
5684
985
-168.00(-2.87%)
May 08, 2019
6006
6062
5824
5852
420
-224.00(-3.69%)
May 07, 2019
6076
6160
5950
6076
486
+210.00(+3.58%)
May 06, 2019
5824
6244
5754
5866
615
-70.00(-1.18%)
May 03, 2019
6034
6076
5824
5936
517
-42.00(-0.70%)
May 02, 2019
5796
6118
5712
5978
891
+182.00(+3.14%)
May 01, 2019
5768
5810
5656
5796
410
+70.00(+1.22%)
Apr 30, 2019
5796
5880
5600
5726
498
-84.00(-1.45%)
Apr 29, 2019
5614
5838
5432
5810
454
+196.00(+3.49%)
Apr 26, 2019
5600
5712
5516
5614
423
+14.00(+0.25%)
Apr 25, 2019
6020
6020
5572
5600
668
-420.00(-6.98%)
Apr 24, 2019
5726
6090
5642
6020
614
+266.00(+4.62%)
Apr 23, 2019
5726
5796
5600
5754
579
-28.00(-0.48%)
Apr 22, 2019
5684
5852
5642
5782
744
+140.00(+2.48%)
Apr 18, 2019
5530
5880
5409
5642
1,195
+224.00(+4.13%)
Apr 17, 2019
5166
5502
5082
5418
828
+266.00(+5.16%)
Apr 16, 2019
5124
5180
5012
5152
294
+42.00(+0.82%)
Apr 15, 2019
5040
5180
5012
5110
334
+126.00(+2.53%)
Apr 12, 2019
4914
5152
4872
4984
312
+84.00(+1.71%)
Apr 11, 2019
5012
5026
4774
4900
348
-112.00(-2.23%)
Apr 10, 2019
4886
5040
4802
5012
364
+196.00(+4.07%)
Apr 09, 2019
4802
4998
4732
4816
419
+14.00(+0.29%)
Apr 08, 2019
4830
4830
4704
4802
262
+0.00(+0.00%)
Apr 05, 2019
4704
4844
4592
4802
467
+154.00(+3.31%)
Apr 04, 2019
4830
4830
4592
4648
197
-140.00(-2.92%)
Apr 03, 2019
4452
4872
4410
4788
604
+350.00(+7.89%)
Apr 02, 2019
4494
4508
4382
4438
174
-56.00(-1.25%)
Apr 01, 2019
4536
4564
4438
4494
157
+28.00(+0.63%)
Mar 29, 2019
4466
4480
4284
4466
179
+56.00(+1.27%)
Mar 28, 2019
4242
4438
4200
4410
427
+168.00(+3.96%)
Mar 27, 2019
4466
4466
4172
4242
294
-224.00(-5.02%)
Mar 26, 2019
4382
4480
4340
4466
348
+224.00(+5.28%)
Mar 25, 2019
4158
4284
3962
4242
545
+70.00(+1.68%)
Mar 22, 2019
4494
4494
4172
4172
778
-322.00(-7.17%)
Mar 21, 2019
4620
4634
4452
4494
442
-154.00(-3.31%)
Mar 20, 2019
4746
4746
4564
4648
340
-84.00(-1.78%)
Mar 19, 2019
4648
4774
4606
4732
353
+70.00(+1.50%)
Mar 18, 2019
4704
4732
4592
4662
333
-42.00(-0.89%)
Mar 15, 2019
4620
4704
4550
4704
179
+112.00(+2.44%)
Mar 14, 2019
4648
4718
4522
4592
385
-70.00(-1.50%)
Mar 13, 2019
4676
4732
4592
4662
245
+0.00(+0.00%)
Mar 12, 2019
4662
4886
4578
4662
528
+28.00(+0.60%)
Mar 11, 2019
4592
4746
4522
4634
361
+28.00(+0.61%)
Mar 08, 2019
4648
4676
4564
4606
267
-70.00(-1.50%)
Mar 07, 2019
4718
4746
4634
4676
262
-77.00(-1.62%)
Mar 06, 2019
4816
4830
4690
4753
243
-77.00(-1.59%)
Mar 05, 2019
4900
4928
4746
4830
249
-70.00(-1.43%)
Mar 04, 2019
5040
5082
4816
4900
331
-98.00(-1.96%)
Mar 01, 2019
5110
5110
4970
4998
194
-84.00(-1.65%)
Feb 28, 2019
5026
5110
4914
5082
239
+28.00(+0.55%)
Feb 27, 2019
5040
5180
4984
5054
428
-98.00(-1.90%)
Feb 26, 2019
5110
5208
5082
5152
362
+14.00(+0.27%)
Feb 25, 2019
5250
5250
4998
5138
423
+0.00(+0.00%)
Feb 22, 2019
5222
5264
5040
5138
357
-70.00(-1.34%)
Feb 21, 2019
5138
5236
4956
5208
553
+56.00(+1.09%)
Feb 20, 2019
5110
5320
5096
5152
529
+14.00(+0.27%)
Feb 19, 2019
5040
5180
5012
5138
375
+14.00(+0.27%)
Feb 15, 2019
4830
5264
4774
5124
1,001
+364.00(+7.65%)
Feb 14, 2019
4886
4984
4578
4760
604
-182.00(-3.68%)
Feb 13, 2019
5040
5096
4844
4942
653
-84.00(-1.67%)
Feb 12, 2019
4802
5040
4704
5026
392
+252.00(+5.28%)
Feb 11, 2019
5040
5040
4732
4774
351
-182.00(-3.67%)
Feb 08, 2019
4802
5005
4760
4956
295
+84.00(+1.72%)
Feb 07, 2019
4900
4984
4774
4872
423
-70.00(-1.42%)
Feb 06, 2019
5138
5166
4872
4942
319
-238.00(-4.59%)
Feb 05, 2019
5194
5292
5068
5180
355
-70.00(-1.33%)
Feb 04, 2019
4788
5278
4718
5250
1,033
+546.00(+11.61%)
Feb 01, 2019
4732
4816
4620
4704
333
-14.00(-0.30%)
Jan 31, 2019
4578
4816
4508
4718
456
+112.00(+2.43%)
Jan 30, 2019
4536
4690
4494
4606
325
+98.00(+2.17%)
Jan 29, 2019
4634
4704
4438
4508
361
-126.00(-2.72%)
Jan 28, 2019
4648
4760
4578
4634
475
-28.00(-0.60%)
Jan 25, 2019
4802
4942
4634
4662
563
-126.00(-2.63%)
Jan 24, 2019
4830
4900
4662
4788
242
-56.00(-1.16%)
Jan 23, 2019
4746
4858
4536
4844
496
+154.00(+3.28%)
Jan 22, 2019
4872
4970
4648
4690
374
-196.00(-4.01%)
Jan 18, 2019
5040
5068
4774
4886
432
-126.00(-2.51%)
Jan 17, 2019
5110
5250
4956
5012
420
-154.00(-2.98%)
Jan 16, 2019
5250
5334
5040
5166
408
-126.00(-2.38%)
Jan 15, 2019
5362
5446
5026
5292
880
+0.00(+0.00%)
Jan 14, 2019
5054
5348
4928
5292
876
+182.00(+3.56%)
Jan 11, 2019
5068
5362
4970
5110
903
+112.00(+2.24%)
Jan 10, 2019
4816
5208
4676
4998
1,113
+238.00(+5.00%)
Jan 09, 2019
4662
4830
4550
4760
642
+112.00(+2.41%)
Jan 08, 2019
4704
4718
4396
4648
977
+98.00(+2.15%)
Jan 07, 2019
4788
4802
4452
4550
1,899
+504.00(+12.46%)
Jan 04, 2019
3892
4172
3808
4046
409
+266.00(+7.04%)
Jan 03, 2019
3892
4060
3710
3780
343
-84.00(-2.17%)
Jan 02, 2019
3528
3906
3500
3864
351
+308.00(+8.66%)
Dec 31, 2018
3640
3724
3500
3556
584
-70.00(-1.93%)
Dec 28, 2018
3780
3850
3542
3626
515
-154.00(-4.07%)
Dec 27, 2018
3892
3892
3514
3780
454
-112.00(-2.88%)
Dec 26, 2018
3570
3892
3570
3892
227
+329.00(+9.23%)
Dec 24, 2018
3780
3780
3389
3563
529
-273.00(-7.12%)
Dec 21, 2018
3710
3836
3514
3836
681
+154.00(+4.18%)
Dec 20, 2018
3766
3822
3472
3682
558
-56.00(-1.50%)
Dec 19, 2018
3682
3892
3612
3738
294
+56.00(+1.52%)
Dec 18, 2018
3724
3864
3556
3682
659
-42.00(-1.13%)
Dec 17, 2018
3920
3962
3668
3724
436
-210.00(-5.34%)
Dec 14, 2018
4116
4242
3822
3934
467
-182.00(-4.42%)
Dec 13, 2018
4200
4340
4102
4116
337
-98.00(-2.33%)
Dec 12, 2018
4256
4298
4074
4214
368
+14.00(+0.33%)
Dec 11, 2018
4158
4242
4074
4200
306
+98.00(+2.39%)
Dec 10, 2018
4242
4270
4004
4102
519
-154.00(-3.62%)
Dec 07, 2018
4326
4466
4242
4256
308
-84.00(-1.94%)
Dec 06, 2018
4130
4410
3794
4340
554
+42.00(+0.98%)
Dec 04, 2018
4522
4564
4284
4298
291
-280.00(-6.12%)
Dec 03, 2018
4550
4634
4410
4578
325
+98.00(+2.19%)
Nov 30, 2018
4410
4578
4340
4480
285
+84.00(+1.91%)
Nov 29, 2018
4480
4508
4368
4396
291
-126.00(-2.79%)
Nov 28, 2018
4326
4550
4326
4522
572
+182.00(+4.19%)
Nov 27, 2018
4508
4550
4298
4340
299
-182.00(-4.02%)
Nov 26, 2018
4620
4760
4494
4522
183
+56.00(+1.25%)
Nov 23, 2018
4480
4606
4424
4466
187
+84.00(+1.92%)
Nov 21, 2018
4382
4382
4382
0
+42.00(+0.97%)
Nov 20, 2018
4438
4466
4214
4340
745
-182.00(-4.02%)
Nov 19, 2018
4592
4606
4396
4522
337
-112.00(-2.42%)
Nov 16, 2018
4816
4858
4536
4634
421
-182.00(-3.78%)
Nov 15, 2018
4452
4970
4382
4816
537
+364.00(+8.18%)
Nov 14, 2018
4382
4480
4130
4452
867
-14.00(-0.31%)
Nov 13, 2018
4662
4788
4424
4466
750
-210.00(-4.49%)
Nov 12, 2018
4900
4970
4620
4676
611
-224.00(-4.57%)
Nov 09, 2018
5180
5222
4858
4900
561
-322.00(-6.17%)
Nov 08, 2018
5390
5390
5110
5222
495
-224.00(-4.11%)
Nov 07, 2018
5292
5530
5180
5446
809
+210.00(+4.01%)
Nov 06, 2018
5222
5418
5180
5236
282
-14.00(-0.27%)
Nov 05, 2018
5404
5460
5110
5250
456
-154.00(-2.85%)
Nov 02, 2018
5376
5600
5278
5404
669
+0.00(+0.00%)
Nov 01, 2018
5292
5432
5040
5404
747
+140.00(+2.66%)
Oct 31, 2018
5124
5432
5096
5264
615
+182.00(+3.58%)
Oct 30, 2018
4634
5236
4564
5082
643
+252.00(+5.22%)
Oct 29, 2018
5446
5460
4732
4830
1,055
-532.00(-9.92%)
Oct 26, 2018
5264
5600
5110
5362
617
+0.00(+0.00%)
Oct 25, 2018
5096
5474
5068
5362
656
+252.00(+4.93%)
Oct 24, 2018
5502
5572
5110
5110
1,453
-350.00(-6.41%)
Oct 23, 2018
4914
5516
4760
5460
1,371
+280.00(+5.41%)
Oct 22, 2018
5656
5726
4970
5180
1,285
-490.00(-8.64%)
Oct 19, 2018
6048
6132
5628
5670
917
-378.00(-6.25%)
Oct 18, 2018
6118
6230
5936
6048
703
-112.00(-1.82%)
Oct 17, 2018
6006
6216
5754
6160
1,144
-84.00(-1.35%)
Oct 16, 2018
6538
6594
6048
6244
1,387
-112.00(-1.76%)
Oct 15, 2018
5880
6580
5726
6356
3,236
+518.00(+8.87%)
Oct 12, 2018
5782
5880
5586
5838
1,141
+196.00(+3.47%)
Oct 11, 2018
5642
5866
5572
5642
686
-84.00(-1.47%)
Oct 10, 2018
5866
5922
5614
5726
936
-98.00(-1.68%)
Oct 09, 2018
6020
6124
5810
5824
808
-210.00(-3.48%)
Oct 08, 2018
5950
6342
5810
6034
1,014
+126.00(+2.13%)
Oct 05, 2018
5964
6006
5838
5908
1,037
+56.00(+0.96%)
Oct 04, 2018
5712
5936
5516
5852
1,730
+112.00(+1.95%)
Oct 03, 2018
5922
6216
5642
5740
1,803
-182.00(-3.07%)
Oct 02, 2018
6272
6356
5810
5922
3,530
-518.00(-8.04%)
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.