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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.271
-0.009 (-0.70%)
Streaming Delayed Price
Updated: 11:51 AM EDT, May 21, 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
1.386
1.410
1.368
1.410
63,405
+0.05(+3.68%)
Sep 27, 2019
1.354
1.360
1.310
1.360
5,400
+0.03(+2.63%)
Sep 26, 2019
1.330
1.330
1.311
1.325
2,542
-0.00(-0.36%)
Sep 25, 2019
1.340
1.340
1.291
1.330
25,364
-0.02(-1.34%)
Sep 24, 2019
1.400
1.400
1.340
1.348
17,581
-0.04(-3.01%)
Sep 23, 2019
1.350
1.390
1.340
1.390
14,558
+0.05(+3.38%)
Sep 20, 2019
1.280
1.400
1.280
1.345
67,300
+0.05(+4.23%)
Sep 19, 2019
1.320
1.334
1.280
1.290
24,700
-0.03(-2.27%)
Sep 18, 2019
1.330
1.350
1.300
1.320
3,879
+0.00(+0.19%)
Sep 17, 2019
1.320
1.339
1.286
1.317
12,384
-0.02(-1.50%)
Sep 16, 2019
1.380
1.380
1.330
1.337
14,387
-0.03(-2.37%)
Sep 13, 2019
1.380
1.404
1.360
1.370
26,300
+0.01(+0.74%)
Sep 12, 2019
1.400
1.400
1.360
1.360
19,107
-0.02(-1.18%)
Sep 11, 2019
1.360
1.400
1.360
1.376
42,765
+0.03(+1.95%)
Sep 10, 2019
1.320
1.360
1.320
1.350
28,017
+0.03(+2.27%)
Sep 09, 2019
1.310
1.329
1.290
1.320
14,162
+0.03(+2.50%)
Sep 06, 2019
1.290
1.330
1.270
1.288
11,100
+0.03(+2.21%)
Sep 05, 2019
1.290
1.300
1.250
1.260
8,478
+0.00(+0.00%)
Sep 04, 2019
1.250
1.350
1.248
1.260
13,177
+0.02(+1.61%)
Sep 03, 2019
1.230
1.250
1.230
1.240
4,958
-0.01(-0.78%)
Aug 30, 2019
1.260
1.260
1.237
1.250
12,000
+0.01(+0.70%)
Aug 29, 2019
1.260
1.260
1.240
1.241
4,190
+0.00(+0.09%)
Aug 28, 2019
1.230
1.260
1.220
1.240
21,319
+0.03(+2.48%)
Aug 27, 2019
1.210
1.260
1.210
1.210
12,181
-0.02(-1.63%)
Aug 26, 2019
1.220
1.300
1.200
1.230
41,900
-0.01(-0.95%)
Aug 23, 2019
1.250
1.270
1.240
1.242
60,700
-0.02(-1.44%)
Aug 22, 2019
1.280
1.280
1.260
1.260
3,457
+0.01(+0.80%)
Aug 21, 2019
1.260
1.300
1.250
1.250
56,336
-0.02(-1.57%)
Aug 20, 2019
1.260
1.290
1.260
1.270
6,458
+0.00(+0.00%)
Aug 19, 2019
1.290
1.310
1.250
1.270
51,876
-0.04(-3.05%)
Aug 16, 2019
1.300
1.310
1.290
1.310
9,700
+0.02(+1.55%)
Aug 15, 2019
1.270
1.310
1.260
1.290
5,646
+0.01(+0.78%)
Aug 14, 2019
1.310
1.310
1.260
1.280
30,243
-0.03(-2.03%)
Aug 13, 2019
1.318
1.357
1.290
1.306
24,356
-0.00(-0.27%)
Aug 12, 2019
1.320
1.330
1.290
1.310
75,358
-0.01(-0.76%)
Aug 09, 2019
1.320
1.340
1.300
1.320
57,100
-0.03(-2.22%)
Aug 08, 2019
1.340
1.366
1.340
1.350
12,725
+0.04(+3.05%)
Aug 07, 2019
1.300
1.340
1.296
1.310
41,811
+0.00(+0.00%)
Aug 06, 2019
1.300
1.350
1.300
1.310
20,605
+0.00(+0.00%)
Aug 05, 2019
1.330
1.330
1.300
1.310
89,372
-0.03(-2.12%)
Aug 02, 2019
1.370
1.375
1.320
1.338
68,000
-0.03(-2.50%)
Aug 01, 2019
1.380
1.400
1.370
1.373
41,272
-0.01(-0.53%)
Jul 31, 2019
1.410
1.420
1.370
1.380
21,847
-0.04(-2.82%)
Jul 30, 2019
1.390
1.455
1.390
1.420
45,387
+0.04(+2.90%)
Jul 29, 2019
1.390
1.450
1.380
1.380
31,162
-0.01(-0.84%)
Jul 26, 2019
1.390
1.400
1.370
1.392
28,900
+0.00(+0.13%)
Jul 25, 2019
1.430
1.450
1.365
1.390
63,724
-0.04(-2.80%)
Jul 24, 2019
1.490
1.493
1.400
1.430
49,503
-0.01(-0.69%)
Jul 23, 2019
1.440
1.449
1.430
1.440
42,629
+0.00(+0.00%)
Jul 22, 2019
1.490
1.526
1.430
1.440
55,600
-0.03(-2.04%)
Jul 19, 2019
1.520
1.520
1.422
1.470
121,300
-0.09(-5.77%)
Jul 18, 2019
1.530
1.650
1.460
1.560
728,760
+0.03(+2.17%)
Jul 17, 2019
1.500
1.550
1.480
1.527
38,036
+0.02(+1.18%)
Jul 16, 2019
1.500
1.510
1.483
1.509
88,339
+0.00(+0.27%)
Jul 15, 2019
1.440
1.570
1.410
1.505
122,498
+0.09(+6.51%)
Jul 12, 2019
1.400
1.430
1.380
1.413
19,300
+0.01(+0.93%)
Jul 11, 2019
1.410
1.420
1.385
1.400
23,225
-0.01(-0.71%)
Jul 10, 2019
1.400
1.410
1.370
1.410
12,131
+0.04(+2.92%)
Jul 09, 2019
1.400
1.410
1.370
1.370
5,391
-0.03(-2.14%)
Jul 08, 2019
1.380
1.410
1.380
1.400
18,945
+0.00(+0.00%)
Jul 05, 2019
1.410
1.410
1.370
1.400
7,400
+0.00(+0.01%)
Jul 03, 2019
1.385
1.400
1.380
1.400
2,300
+0.03(+1.87%)
Jul 02, 2019
1.390
1.390
1.371
1.374
5,038
-0.01(-0.42%)
Jul 01, 2019
1.400
1.400
1.356
1.380
8,839
+0.01(+0.73%)
Jun 28, 2019
1.413
1.413
1.370
1.370
11,300
-0.03(-1.93%)
Jun 27, 2019
1.340
1.397
1.340
1.397
17,555
+0.03(+1.96%)
Jun 26, 2019
1.360
1.390
1.340
1.370
10,255
+0.03(+2.24%)
Jun 25, 2019
1.340
1.400
1.340
1.340
40,138
+0.00(+0.00%)
Jun 24, 2019
1.350
1.370
1.340
1.340
56,848
-0.03(-2.35%)
Jun 21, 2019
1.360
1.380
1.360
1.372
9,700
-0.01(-0.80%)
Jun 20, 2019
1.400
1.400
1.320
1.383
25,641
-0.01(-0.49%)
Jun 19, 2019
1.410
1.423
1.390
1.390
11,350
+0.03(+2.21%)
Jun 18, 2019
1.396
1.425
1.360
1.360
17,847
-0.03(-2.16%)
Jun 17, 2019
1.400
1.420
1.390
1.390
18,436
+0.00(+0.00%)
Jun 14, 2019
1.370
1.395
1.370
1.390
13,000
+0.01(+1.02%)
Jun 13, 2019
1.376
1.380
1.370
1.376
17,374
-0.02(-1.71%)
Jun 12, 2019
1.400
1.400
1.370
1.400
7,881
+0.00(+0.00%)
Jun 11, 2019
1.390
1.400
1.370
1.400
5,444
+0.00(+0.00%)
Jun 10, 2019
1.390
1.400
1.350
1.400
29,022
+0.01(+0.72%)
Jun 07, 2019
1.383
1.430
1.383
1.390
10,900
-0.02(-1.66%)
Jun 06, 2019
1.410
1.450
1.390
1.413
31,448
+0.01(+0.96%)
Jun 05, 2019
1.380
1.400
1.378
1.400
16,076
+0.02(+1.45%)
Jun 04, 2019
1.330
1.390
1.330
1.380
25,834
+0.05(+3.76%)
Jun 03, 2019
1.320
1.340
1.320
1.330
14,961
+0.00(+0.00%)
May 31, 2019
1.300
1.330
1.290
1.330
33,900
+0.01(+0.76%)
May 30, 2019
1.310
1.328
1.280
1.320
26,457
+0.02(+1.81%)
May 29, 2019
1.320
1.320
1.280
1.296
24,444
-0.02(-1.78%)
May 28, 2019
1.320
1.350
1.320
1.320
40,024
-0.03(-2.22%)
May 24, 2019
1.350
1.350
1.320
1.350
26,100
+0.03(+2.07%)
May 23, 2019
1.352
1.352
1.315
1.323
20,150
-0.04(-2.90%)
May 22, 2019
1.342
1.362
1.336
1.362
22,646
+0.02(+1.47%)
May 21, 2019
1.352
1.365
1.342
1.342
22,110
-0.01(-0.73%)
May 20, 2019
1.342
1.352
1.332
1.352
16,149
+0.02(+1.48%)
May 17, 2019
1.352
1.362
1.330
1.332
18,743
-0.05(-3.57%)
May 16, 2019
1.352
1.382
1.323
1.382
17,268
+0.03(+2.19%)
May 15, 2019
1.313
1.362
1.313
1.352
9,768
+0.01(+0.74%)
May 14, 2019
1.352
1.372
1.342
1.342
34,595
-0.03(-2.16%)
May 13, 2019
1.392
1.392
1.332
1.372
39,809
-0.02(-1.42%)
May 10, 2019
1.390
1.392
1.378
1.392
48,936
+0.01(+0.71%)
May 09, 2019
1.382
1.390
1.382
1.382
8,325
-0.00(-0.16%)
May 08, 2019
1.382
1.411
1.372
1.384
14,035
+0.00(+0.16%)
May 07, 2019
1.382
1.411
1.372
1.382
24,860
-0.02(-1.41%)
May 06, 2019
1.402
1.402
1.372
1.402
10,260
-0.01(-0.70%)
May 03, 2019
1.392
1.411
1.372
1.411
15,096
+0.01(+0.50%)
May 02, 2019
1.372
1.415
1.323
1.404
35,814
+0.01(+0.91%)
May 01, 2019
1.421
1.421
1.392
1.392
11,724
-0.02(-1.69%)
Apr 30, 2019
1.411
1.461
1.411
1.416
17,198
+0.00(+0.30%)
Apr 29, 2019
1.490
1.500
1.342
1.411
121,487
-0.11(-7.14%)
Apr 26, 2019
1.500
1.520
1.411
1.520
65,147
+0.02(+1.32%)
Apr 25, 2019
1.520
1.520
1.480
1.500
11,770
-0.04(-2.56%)
Apr 24, 2019
1.530
1.550
1.520
1.540
40,384
+0.04(+2.63%)
Apr 23, 2019
1.540
1.552
1.500
1.500
49,463
-0.03(-1.94%)
Apr 22, 2019
1.480
1.579
1.480
1.530
26,674
+0.02(+1.31%)
Apr 18, 2019
1.540
1.569
1.490
1.510
41,236
-0.03(-1.92%)
Apr 17, 2019
1.569
1.599
1.480
1.540
50,322
-0.02(-1.27%)
Apr 16, 2019
1.510
1.599
1.510
1.559
24,535
+0.03(+1.94%)
Apr 15, 2019
1.540
1.579
1.480
1.530
78,946
-0.01(-0.64%)
Apr 12, 2019
1.579
1.579
1.500
1.540
49,240
-0.06(-3.70%)
Apr 11, 2019
1.569
1.611
1.569
1.599
24,473
+0.02(+1.25%)
Apr 10, 2019
1.569
1.619
1.569
1.579
60,010
-0.04(-2.44%)
Apr 09, 2019
1.599
1.619
1.579
1.619
13,096
+0.04(+2.50%)
Apr 08, 2019
1.559
1.609
1.550
1.579
97,938
+0.03(+1.91%)
Apr 05, 2019
1.540
1.575
1.530
1.550
22,290
+0.00(+0.00%)
Apr 04, 2019
1.569
1.569
1.531
1.550
11,474
-0.02(-1.13%)
Apr 03, 2019
1.569
1.599
1.530
1.567
51,637
-0.01(-0.75%)
Apr 02, 2019
1.609
1.612
1.559
1.579
13,188
-0.03(-1.85%)
Apr 01, 2019
1.609
1.619
1.609
1.609
29,654
-0.00(-0.11%)
Mar 29, 2019
1.579
1.619
1.579
1.611
31,408
+0.04(+2.63%)
Mar 28, 2019
1.589
1.590
1.559
1.569
54,623
-0.04(-2.45%)
Mar 27, 2019
1.599
1.619
1.592
1.609
24,519
+0.02(+1.24%)
Mar 26, 2019
1.609
1.609
1.589
1.589
15,599
-0.02(-1.23%)
Mar 25, 2019
1.579
1.609
1.579
1.609
32,760
+0.05(+3.16%)
Mar 22, 2019
1.579
1.609
1.559
1.559
21,783
-0.05(-3.07%)
Mar 21, 2019
1.599
1.609
1.584
1.609
26,807
+0.01(+0.62%)
Mar 20, 2019
1.619
1.619
1.599
1.599
21,475
-0.01(-0.74%)
Mar 19, 2019
1.609
1.619
1.599
1.611
13,556
-0.01(-0.49%)
Mar 18, 2019
1.599
1.629
1.574
1.619
84,203
+0.02(+1.23%)
Mar 15, 2019
1.550
1.599
1.520
1.599
37,386
+0.04(+2.53%)
Mar 14, 2019
1.530
1.559
1.500
1.559
42,181
+0.03(+1.94%)
Mar 13, 2019
1.579
1.579
1.520
1.530
22,256
-0.03(-2.23%)
Mar 12, 2019
1.599
1.599
1.550
1.565
26,879
-0.03(-1.91%)
Mar 11, 2019
1.510
1.609
1.510
1.595
99,203
+0.08(+4.95%)
Mar 08, 2019
1.530
1.530
1.510
1.520
64,438
-0.04(-2.53%)
Mar 07, 2019
1.540
1.569
1.500
1.559
44,487
+0.03(+1.94%)
Mar 06, 2019
1.540
1.540
1.530
1.530
28,641
-0.01(-0.69%)
Mar 05, 2019
1.559
1.569
1.540
1.540
42,888
-0.03(-1.84%)
Mar 04, 2019
1.579
1.584
1.559
1.569
6,770
-0.01(-0.63%)
Mar 01, 2019
1.569
1.589
1.530
1.579
35,866
+0.03(+1.91%)
Feb 28, 2019
1.550
1.569
1.530
1.550
44,147
-0.03(-1.88%)
Feb 27, 2019
1.569
1.579
1.543
1.579
46,826
+0.01(+0.63%)
Feb 26, 2019
1.569
1.569
1.559
1.569
39,363
+0.00(+0.00%)
Feb 25, 2019
1.589
1.609
1.569
1.569
86,134
-0.03(-1.85%)
Feb 22, 2019
1.589
1.609
1.589
1.599
38,703
+0.03(+1.89%)
Feb 21, 2019
1.569
1.610
1.559
1.569
72,836
-0.02(-1.24%)
Feb 20, 2019
1.579
1.619
1.579
1.589
35,271
+0.02(+1.26%)
Feb 19, 2019
1.599
1.619
1.540
1.569
63,357
-0.03(-2.15%)
Feb 15, 2019
1.599
1.619
1.589
1.604
36,879
+0.00(+0.18%)
Feb 14, 2019
1.579
1.619
1.579
1.601
26,694
+0.01(+0.75%)
Feb 13, 2019
1.599
1.618
1.579
1.589
29,076
+0.00(+0.00%)
Feb 12, 2019
1.628
1.628
1.580
1.589
8,930
-0.02(-1.23%)
Feb 11, 2019
1.599
1.629
1.569
1.609
6,616
+0.02(+1.56%)
Feb 08, 2019
1.579
1.593
1.530
1.584
30,699
-0.00(-0.31%)
Feb 07, 2019
1.589
1.589
1.530
1.589
22,037
+0.00(+0.00%)
Feb 06, 2019
1.599
1.648
1.589
1.589
17,233
-0.03(-1.83%)
Feb 05, 2019
1.658
1.668
1.599
1.619
58,687
-0.02(-1.20%)
Feb 04, 2019
1.638
1.638
1.619
1.638
67,344
+0.03(+1.84%)
Feb 01, 2019
1.619
1.668
1.589
1.609
35,258
-0.05(-2.78%)
Jan 31, 2019
1.668
1.678
1.609
1.655
72,476
+0.02(+1.00%)
Jan 30, 2019
1.638
1.659
1.619
1.638
63,053
+0.01(+0.34%)
Jan 29, 2019
1.629
1.633
1.569
1.633
15,621
+0.00(+0.27%)
Jan 28, 2019
1.550
1.629
1.540
1.629
90,826
+0.09(+5.77%)
Jan 25, 2019
1.520
1.589
1.520
1.540
29,888
+0.02(+1.30%)
Jan 24, 2019
1.500
1.562
1.500
1.520
16,290
-0.06(-3.75%)
Jan 23, 2019
1.559
1.589
1.480
1.579
16,511
+0.03(+1.91%)
Jan 22, 2019
1.599
1.599
1.490
1.550
19,434
-0.02(-1.26%)
Jan 18, 2019
1.579
1.579
1.540
1.569
30,496
+0.00(+0.00%)
Jan 17, 2019
1.500
1.579
1.500
1.569
49,598
+0.06(+3.92%)
Jan 16, 2019
1.520
1.530
1.480
1.510
38,701
+0.01(+0.41%)
Jan 15, 2019
1.530
1.530
1.490
1.504
19,407
-0.03(-1.69%)
Jan 14, 2019
1.530
1.569
1.500
1.530
9,751
+0.00(+0.00%)
Jan 11, 2019
1.500
1.589
1.500
1.530
12,968
+0.03(+1.97%)
Jan 10, 2019
1.569
1.569
1.500
1.500
17,981
-0.08(-4.99%)
Jan 09, 2019
1.579
1.609
1.490
1.579
91,559
+0.01(+0.62%)
Jan 08, 2019
1.471
1.629
1.471
1.569
76,400
+0.10(+6.71%)
Jan 07, 2019
1.476
1.476
1.431
1.471
15,872
+0.00(+0.00%)
Jan 04, 2019
1.451
1.480
1.431
1.471
15,603
+0.05(+3.46%)
Jan 03, 2019
1.451
1.466
1.382
1.421
26,803
-0.04(-2.70%)
Jan 02, 2019
1.451
1.479
1.392
1.461
36,841
-0.01(-0.67%)
Dec 31, 2018
1.411
1.480
1.382
1.471
51,064
+0.08(+5.67%)
Dec 28, 2018
1.392
1.530
1.382
1.392
66,870
+0.01(+0.71%)
Dec 27, 2018
1.323
1.392
1.313
1.382
121,802
+0.10(+7.69%)
Dec 26, 2018
1.263
1.323
1.263
1.283
145,399
-0.01(-0.76%)
Dec 24, 2018
1.273
1.332
1.253
1.293
39,615
-0.03(-2.24%)
Dec 21, 2018
1.411
1.411
1.253
1.323
286,123
-0.08(-5.63%)
Dec 20, 2018
1.402
1.421
1.382
1.402
59,237
-0.03(-2.07%)
Dec 19, 2018
1.510
1.523
1.414
1.431
62,461
-0.08(-5.23%)
Dec 18, 2018
1.530
1.542
1.500
1.510
83,883
+0.00(+0.13%)
Dec 17, 2018
1.569
1.618
1.480
1.508
36,411
-0.06(-3.90%)
Dec 14, 2018
1.589
1.668
1.559
1.569
161,805
-0.03(-1.85%)
Dec 13, 2018
1.480
1.619
1.480
1.599
236,156
+0.13(+8.72%)
Dec 12, 2018
1.313
1.520
1.313
1.471
278,299
+0.20(+15.50%)
Dec 11, 2018
1.244
1.313
1.244
1.273
42,442
+0.03(+2.38%)
Dec 10, 2018
1.273
1.273
1.244
1.244
23,906
-0.03(-2.33%)
Dec 07, 2018
1.273
1.323
1.263
1.273
29,990
-0.03(-2.27%)
Dec 06, 2018
1.263
1.342
1.263
1.303
41,583
+0.06(+4.76%)
Dec 04, 2018
1.342
1.382
1.234
1.244
54,306
-0.07(-5.26%)
Dec 03, 2018
1.283
1.313
1.253
1.313
60,213
+0.04(+3.10%)
Nov 30, 2018
1.224
1.273
1.224
1.273
31,712
+0.05(+4.03%)
Nov 29, 2018
1.253
1.273
1.194
1.224
10,591
-0.05(-3.88%)
Nov 28, 2018
1.293
1.313
1.200
1.273
34,297
+0.00(+0.00%)
Nov 27, 2018
1.283
1.332
1.273
1.273
7,660
-0.03(-2.27%)
Nov 26, 2018
1.224
1.323
1.224
1.303
19,470
+0.09(+7.32%)
Nov 23, 2018
1.175
1.253
1.175
1.214
5,065
-0.01(-0.81%)
Nov 21, 2018
1.224
1.224
1.224
0
+0.02(+1.66%)
Nov 20, 2018
1.201
1.237
1.175
1.204
45,972
-0.02(-1.63%)
Nov 19, 2018
1.204
1.263
1.184
1.224
46,029
+0.02(+1.64%)
Nov 16, 2018
1.253
1.273
1.204
1.204
16,413
-0.05(-4.22%)
Nov 15, 2018
1.214
1.263
1.204
1.257
27,627
+0.03(+2.72%)
Nov 14, 2018
1.184
1.253
1.184
1.224
31,940
+0.02(+1.71%)
Nov 13, 2018
1.234
1.263
1.189
1.203
75,277
-0.03(-2.46%)
Nov 12, 2018
1.244
1.346
1.194
1.234
34,589
-0.04(-3.10%)
Nov 09, 2018
1.332
1.332
1.244
1.273
111,754
-0.06(-4.44%)
Nov 08, 2018
1.332
1.362
1.332
1.332
42,926
+0.00(+0.00%)
Nov 07, 2018
1.362
1.387
1.313
1.332
95,046
-0.01(-0.74%)
Nov 06, 2018
1.342
1.342
1.332
1.342
84,887
+0.01(+0.74%)
Nov 05, 2018
1.303
1.362
1.303
1.332
71,210
+0.06(+4.65%)
Nov 02, 2018
1.214
1.293
1.214
1.273
127,256
+0.03(+2.38%)
Nov 01, 2018
1.234
1.253
1.224
1.244
50,197
+0.03(+2.44%)
Oct 31, 2018
1.204
1.234
1.204
1.214
65,031
+0.01(+0.82%)
Oct 30, 2018
1.184
1.225
1.175
1.204
24,085
+0.05(+4.27%)
Oct 29, 2018
1.165
1.234
1.155
1.155
43,182
-0.03(-2.50%)
Oct 26, 2018
1.244
1.263
1.135
1.184
97,164
-0.06(-4.76%)
Oct 25, 2018
1.234
1.283
1.204
1.244
90,129
+0.01(+0.80%)
Oct 24, 2018
1.237
1.249
1.234
1.234
26,765
+0.00(+0.00%)
Oct 23, 2018
1.283
1.283
1.143
1.234
81,642
-0.07(-5.30%)
Oct 22, 2018
1.303
1.362
1.234
1.303
110,510
+0.03(+2.33%)
Oct 19, 2018
1.313
1.313
1.273
1.273
31,814
+0.01(+0.78%)
Oct 18, 2018
1.362
1.362
1.244
1.263
180,003
-0.09(-6.57%)
Oct 17, 2018
1.372
1.421
1.352
1.352
10,755
-0.04(-3.04%)
Oct 16, 2018
1.362
1.411
1.332
1.395
29,930
+0.02(+1.65%)
Oct 15, 2018
1.303
1.411
1.303
1.372
38,845
+0.08(+6.11%)
Oct 12, 2018
1.293
1.362
1.283
1.293
70,315
+0.00(+0.00%)
Oct 11, 2018
1.263
1.349
1.244
1.293
41,744
+0.03(+2.34%)
Oct 10, 2018
1.293
1.339
1.263
1.263
58,662
-0.07(-5.19%)
Oct 09, 2018
1.352
1.352
1.293
1.332
122,634
-0.04(-2.88%)
Oct 08, 2018
1.421
1.431
1.342
1.372
141,409
-0.07(-4.79%)
Oct 05, 2018
1.530
1.530
1.431
1.441
87,437
-0.10(-6.41%)
Oct 04, 2018
1.569
1.569
1.520
1.540
12,772
-0.02(-1.58%)
Oct 03, 2018
1.540
1.569
1.540
1.564
34,088
+0.00(+0.32%)
Oct 02, 2018
1.500
1.569
1.495
1.559
68,230
+0.06(+3.95%)
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.