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
Altius Minerals Corp
(OP:
ATUSF
)
15.85
UNCHANGED
Streaming Delayed Price
Updated: 2:54 PM EDT, May 29, 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 (%)
Feb 28, 2020
7.020
7.120
6.700
6.790
179,200
-0.44(-6.09%)
Feb 27, 2020
7.160
7.290
7.104
7.230
64,365
-0.15(-2.04%)
Feb 26, 2020
7.364
7.490
7.210
7.381
49,976
-0.01(-0.10%)
Feb 25, 2020
7.550
7.630
7.340
7.388
86,539
-0.25(-3.30%)
Feb 24, 2020
7.890
7.890
7.550
7.640
56,300
-0.29(-3.66%)
Feb 21, 2020
8.166
8.166
7.910
7.930
41,800
-0.21(-2.53%)
Feb 20, 2020
8.170
8.180
8.060
8.136
23,619
-0.04(-0.54%)
Feb 19, 2020
8.000
8.210
7.910
8.180
70,845
+0.19(+2.38%)
Feb 18, 2020
7.770
8.050
7.770
7.990
41,162
-0.04(-0.50%)
Feb 14, 2020
8.040
8.185
7.975
8.030
37,600
-0.01(-0.12%)
Feb 13, 2020
8.130
8.215
8.040
8.040
24,285
-0.09(-1.12%)
Feb 12, 2020
7.930
8.200
7.930
8.131
25,367
+0.01(+0.17%)
Feb 11, 2020
8.100
8.300
8.100
8.117
12,005
+0.02(+0.21%)
Feb 10, 2020
7.970
8.170
7.970
8.100
60,441
-0.05(-0.61%)
Feb 07, 2020
8.142
8.172
7.970
8.150
28,700
-0.01(-0.12%)
Feb 06, 2020
8.213
8.213
7.990
8.160
17,878
-0.02(-0.24%)
Feb 05, 2020
7.910
8.250
7.910
8.180
43,822
+0.04(+0.49%)
Feb 04, 2020
7.957
8.190
7.825
8.140
52,202
+0.21(+2.65%)
Feb 03, 2020
7.895
8.085
7.895
7.930
40,020
-0.15(-1.86%)
Jan 31, 2020
7.975
8.161
7.960
8.080
50,800
-0.13(-1.58%)
Jan 30, 2020
8.130
8.250
8.130
8.210
20,477
-0.06(-0.73%)
Jan 29, 2020
8.432
8.432
8.197
8.270
23,775
-0.19(-2.25%)
Jan 28, 2020
8.300
8.480
8.070
8.460
27,698
+0.21(+2.55%)
Jan 27, 2020
8.230
8.500
8.224
8.250
68,261
-0.27(-3.13%)
Jan 24, 2020
8.550
8.585
8.480
8.517
20,600
-0.03(-0.39%)
Jan 23, 2020
8.650
8.655
8.550
8.550
15,544
-0.10(-1.16%)
Jan 22, 2020
8.600
8.820
8.590
8.650
34,726
+0.05(+0.58%)
Jan 21, 2020
8.805
8.904
8.574
8.600
34,406
-0.21(-2.38%)
Jan 17, 2020
8.580
8.850
8.580
8.810
32,300
-0.04(-0.45%)
Jan 16, 2020
8.530
8.960
8.530
8.850
43,912
+0.27(+3.15%)
Jan 15, 2020
8.700
8.760
8.550
8.580
35,702
-0.18(-2.06%)
Jan 14, 2020
8.886
8.927
8.750
8.760
14,744
-0.08(-0.90%)
Jan 13, 2020
8.860
8.905
8.840
8.840
24,640
-0.03(-0.34%)
Jan 10, 2020
8.894
8.920
8.812
8.870
24,400
-0.09(-1.00%)
Jan 09, 2020
8.986
9.000
8.790
8.960
23,558
-0.09(-0.99%)
Jan 08, 2020
9.015
9.210
8.999
9.050
14,709
+0.03(+0.35%)
Jan 07, 2020
8.865
9.040
8.640
9.018
43,844
+0.30(+3.42%)
Jan 06, 2020
8.760
8.940
8.700
8.720
29,521
-0.23(-2.57%)
Jan 03, 2020
9.150
9.190
8.923
8.950
14,400
-0.11(-1.21%)
Jan 02, 2020
9.250
9.250
8.965
9.060
18,111
-0.16(-1.74%)
Dec 31, 2019
9.260
9.260
9.080
9.220
17,800
+0.17(+1.88%)
Dec 30, 2019
8.900
9.055
8.750
9.050
59,883
+0.09(+1.05%)
Dec 27, 2019
9.009
9.060
8.900
8.956
63,700
+0.04(+0.41%)
Dec 26, 2019
9.200
9.200
8.900
8.920
18,098
-0.22(-2.41%)
Dec 24, 2019
9.150
9.240
9.046
9.140
45,900
-0.01(-0.11%)
Dec 23, 2019
8.780
9.160
8.780
9.150
27,061
+0.17(+1.90%)
Dec 20, 2019
9.080
9.120
8.950
8.980
8,000
-0.13(-1.43%)
Dec 19, 2019
9.110
9.380
9.070
9.110
112,961
+0.03(+0.34%)
Dec 18, 2019
8.900
9.120
8.700
9.079
12,168
+0.03(+0.28%)
Dec 17, 2019
8.680
9.054
8.680
9.054
19,943
+0.17(+1.91%)
Dec 16, 2019
8.937
9.030
8.845
8.884
28,637
-0.02(-0.18%)
Dec 13, 2019
8.770
8.900
8.760
8.900
10,500
+0.10(+1.12%)
Dec 12, 2019
8.755
8.857
8.637
8.801
18,220
+0.03(+0.35%)
Dec 11, 2019
8.570
8.930
8.570
8.770
17,587
-0.12(-1.35%)
Dec 10, 2019
8.788
8.928
8.788
8.890
19,510
+0.09(+1.02%)
Dec 09, 2019
8.730
8.803
8.650
8.800
30,827
+0.15(+1.68%)
Dec 06, 2019
8.630
8.750
8.510
8.655
16,300
-0.07(-0.78%)
Dec 05, 2019
8.574
8.800
8.574
8.723
14,836
+0.12(+1.38%)
Dec 04, 2019
8.450
8.699
8.390
8.604
25,316
+0.12(+1.46%)
Dec 03, 2019
8.300
8.480
8.290
8.480
42,216
+0.19(+2.28%)
Dec 02, 2019
8.330
8.360
8.020
8.291
51,390
-0.07(-0.83%)
Nov 29, 2019
8.360
8.360
8.260
8.360
10,100
+0.05(+0.60%)
Nov 27, 2019
8.255
8.350
8.219
8.310
24,600
+0.02(+0.21%)
Nov 26, 2019
7.965
8.340
7.965
8.292
32,785
+0.18(+2.25%)
Nov 25, 2019
7.940
8.136
7.940
8.110
17,076
-0.01(-0.12%)
Nov 22, 2019
8.000
8.200
8.000
8.120
21,100
+0.07(+0.87%)
Nov 21, 2019
8.115
8.246
8.030
8.050
38,262
-0.20(-2.43%)
Nov 20, 2019
8.110
8.262
8.110
8.250
11,518
+0.05(+0.55%)
Nov 19, 2019
8.300
8.360
8.205
8.205
24,306
-0.14(-1.73%)
Nov 18, 2019
8.200
8.430
8.200
8.350
36,939
-0.08(-0.98%)
Nov 15, 2019
8.270
8.450
8.270
8.433
20,600
+0.00(+0.03%)
Nov 14, 2019
8.416
8.430
8.330
8.430
6,551
+0.06(+0.69%)
Nov 13, 2019
8.440
8.440
8.270
8.372
10,859
-0.06(-0.65%)
Nov 12, 2019
8.490
8.490
8.300
8.428
36,496
-0.15(-1.78%)
Nov 11, 2019
8.619
8.696
8.460
8.580
16,879
+0.00(+0.05%)
Nov 08, 2019
8.602
8.631
8.400
8.576
27,000
-0.15(-1.69%)
Nov 07, 2019
8.200
8.740
8.200
8.723
25,091
+0.36(+4.35%)
Nov 06, 2019
8.090
8.502
8.090
8.360
19,314
+0.25(+3.08%)
Nov 05, 2019
8.040
8.420
8.040
8.110
23,378
-0.14(-1.70%)
Nov 04, 2019
8.250
8.280
8.116
8.250
20,160
+0.00(+0.00%)
Nov 01, 2019
7.910
8.252
7.760
8.250
45,400
+0.22(+2.73%)
Oct 31, 2019
8.200
8.200
7.963
8.030
52,911
-0.12(-1.53%)
Oct 30, 2019
8.206
8.220
8.150
8.155
18,060
-0.06(-0.67%)
Oct 29, 2019
8.210
8.350
8.210
8.210
20,856
-0.04(-0.52%)
Oct 28, 2019
8.210
8.270
8.210
8.253
18,568
+0.04(+0.53%)
Oct 25, 2019
8.300
8.300
8.120
8.210
18,500
+0.04(+0.54%)
Oct 24, 2019
7.950
8.180
7.950
8.166
15,572
+0.03(+0.32%)
Oct 23, 2019
8.035
8.150
8.035
8.140
32,241
+0.04(+0.49%)
Oct 22, 2019
8.100
8.290
8.100
8.100
18,747
-0.24(-2.88%)
Oct 21, 2019
8.500
8.500
8.251
8.340
5,786
-0.02(-0.24%)
Oct 18, 2019
8.350
8.403
8.310
8.360
9,400
-0.04(-0.44%)
Oct 17, 2019
8.070
8.430
8.070
8.397
29,157
+0.21(+2.53%)
Oct 16, 2019
8.190
8.250
8.180
8.190
33,844
-0.01(-0.12%)
Oct 15, 2019
8.200
8.273
8.200
8.200
23,528
-0.10(-1.20%)
Oct 14, 2019
8.345
8.345
8.086
8.300
4,188
-0.04(-0.48%)
Oct 11, 2019
8.330
8.350
8.300
8.340
8,400
+0.04(+0.48%)
Oct 10, 2019
8.220
8.360
8.026
8.300
12,601
+0.30(+3.75%)
Oct 09, 2019
8.130
8.171
8.000
8.000
35,786
-0.13(-1.60%)
Oct 08, 2019
8.170
8.180
8.034
8.130
25,417
-0.05(-0.61%)
Oct 07, 2019
8.300
8.330
8.160
8.180
33,865
-0.11(-1.33%)
Oct 04, 2019
8.110
8.380
8.110
8.290
11,100
+0.05(+0.61%)
Oct 03, 2019
8.000
8.400
7.950
8.240
29,120
+0.23(+2.87%)
Oct 02, 2019
8.300
8.300
8.000
8.010
34,186
-0.32(-3.84%)
Oct 01, 2019
8.210
8.400
8.210
8.330
14,858
-0.01(-0.07%)
Sep 30, 2019
8.380
8.380
8.230
8.336
16,192
-0.04(-0.53%)
Sep 27, 2019
8.520
8.520
8.380
8.380
29,900
-0.12(-1.41%)
Sep 26, 2019
8.645
8.740
8.500
8.500
15,173
-0.13(-1.51%)
Sep 25, 2019
8.390
8.660
8.390
8.630
6,413
+0.02(+0.26%)
Sep 24, 2019
8.420
8.654
8.420
8.608
36,199
-0.04(-0.46%)
Sep 23, 2019
8.315
8.700
8.310
8.648
27,963
+0.16(+1.86%)
Sep 20, 2019
8.598
8.598
8.480
8.489
5,700
+0.03(+0.35%)
Sep 19, 2019
8.559
8.570
8.418
8.460
20,196
-0.09(-1.05%)
Sep 18, 2019
8.490
8.710
8.467
8.550
13,011
-0.12(-1.34%)
Sep 17, 2019
8.345
8.704
8.290
8.666
12,052
+0.23(+2.78%)
Sep 16, 2019
8.700
8.700
8.431
8.431
59,260
-0.04(-0.52%)
Sep 13, 2019
8.245
8.540
8.245
8.475
28,100
+0.12(+1.40%)
Sep 12, 2019
8.340
8.463
8.320
8.358
28,964
+0.02(+0.22%)
Sep 11, 2019
8.412
8.470
8.328
8.340
16,856
-0.07(-0.83%)
Sep 10, 2019
8.450
8.524
8.398
8.410
21,579
+0.03(+0.36%)
Sep 09, 2019
8.447
8.520
8.250
8.380
28,538
-0.07(-0.88%)
Sep 06, 2019
8.600
8.620
8.421
8.455
23,700
-0.03(-0.30%)
Sep 05, 2019
8.480
8.500
8.400
8.480
40,944
-0.00(-0.04%)
Sep 04, 2019
8.359
8.500
8.359
8.483
59,888
+0.15(+1.84%)
Sep 03, 2019
8.410
8.450
8.240
8.330
68,524
-0.07(-0.89%)
Aug 30, 2019
8.200
8.440
8.200
8.405
29,200
+0.05(+0.66%)
Aug 29, 2019
8.230
8.460
8.230
8.350
13,924
-0.07(-0.83%)
Aug 28, 2019
8.260
8.470
8.260
8.420
29,473
+0.09(+1.06%)
Aug 27, 2019
8.260
8.460
8.260
8.332
23,534
-0.04(-0.45%)
Aug 26, 2019
8.450
8.490
8.363
8.370
33,786
-0.03(-0.36%)
Aug 23, 2019
8.376
8.650
8.225
8.400
22,600
-0.05(-0.61%)
Aug 22, 2019
8.470
8.650
8.360
8.451
28,546
-0.25(-2.86%)
Aug 21, 2019
8.550
8.700
8.550
8.700
48,240
+0.11(+1.32%)
Aug 20, 2019
8.440
8.720
8.280
8.587
21,027
+0.16(+1.84%)
Aug 19, 2019
8.400
8.455
8.180
8.431
25,962
+0.13(+1.51%)
Aug 16, 2019
8.130
8.440
8.130
8.306
26,000
-0.09(-1.12%)
Aug 15, 2019
8.450
8.650
8.282
8.400
56,821
-0.14(-1.64%)
Aug 14, 2019
8.800
8.980
8.500
8.540
57,327
-0.41(-4.58%)
Aug 13, 2019
8.895
9.180
8.895
8.950
42,959
-0.13(-1.46%)
Aug 12, 2019
9.450
9.500
9.050
9.083
27,368
-0.42(-4.46%)
Aug 09, 2019
9.140
9.600
9.140
9.508
24,400
-0.04(-0.45%)
Aug 08, 2019
9.580
9.589
9.491
9.550
61,719
-0.01(-0.10%)
Aug 07, 2019
9.340
9.600
9.340
9.560
32,697
-0.09(-0.90%)
Aug 06, 2019
9.530
9.680
9.530
9.646
25,146
+0.12(+1.22%)
Aug 05, 2019
9.190
9.750
9.190
9.530
17,782
-0.33(-3.35%)
Aug 02, 2019
9.833
9.900
9.690
9.860
16,100
+0.07(+0.68%)
Aug 01, 2019
9.650
9.850
9.492
9.793
11,183
+0.01(+0.09%)
Jul 31, 2019
9.980
10.00
9.784
9.784
22,263
-0.20(-1.96%)
Jul 30, 2019
9.980
9.990
9.760
9.980
33,998
+0.08(+0.81%)
Jul 29, 2019
9.790
9.900
9.750
9.900
24,120
+0.11(+1.16%)
Jul 26, 2019
9.750
9.820
9.578
9.786
29,900
+0.01(+0.10%)
Jul 25, 2019
9.700
9.830
9.690
9.776
21,158
-0.06(-0.65%)
Jul 24, 2019
9.755
9.860
9.650
9.840
28,609
+0.08(+0.86%)
Jul 23, 2019
9.630
9.840
9.630
9.757
33,634
-0.02(-0.18%)
Jul 22, 2019
9.510
9.850
9.510
9.774
41,400
-0.03(-0.26%)
Jul 19, 2019
9.780
9.840
9.500
9.800
37,800
+0.05(+0.53%)
Jul 18, 2019
9.519
9.780
9.440
9.749
31,585
+0.30(+3.16%)
Jul 17, 2019
9.250
9.510
9.227
9.450
50,252
+0.17(+1.83%)
Jul 16, 2019
9.240
9.460
9.204
9.280
30,107
+0.00(+0.01%)
Jul 15, 2019
9.450
9.485
9.210
9.279
38,747
+0.03(+0.31%)
Jul 12, 2019
9.380
9.380
9.200
9.250
35,000
-0.16(-1.70%)
Jul 11, 2019
9.500
9.500
9.360
9.410
10,749
-0.07(-0.74%)
Jul 10, 2019
9.410
9.487
9.350
9.480
8,893
+0.08(+0.85%)
Jul 09, 2019
9.610
9.629
9.400
9.400
13,544
-0.29(-2.95%)
Jul 08, 2019
9.750
9.800
9.652
9.685
14,551
-0.10(-1.07%)
Jul 05, 2019
9.940
9.940
9.710
9.790
18,100
-0.15(-1.55%)
Jul 03, 2019
9.980
9.980
9.944
9.944
18,900
-0.04(-0.41%)
Jul 02, 2019
9.730
10.00
9.730
9.985
35,821
+0.27(+2.78%)
Jul 01, 2019
9.645
9.800
9.600
9.715
19,770
+0.04(+0.38%)
Jun 28, 2019
9.745
9.745
9.493
9.678
13,900
+0.02(+0.18%)
Jun 27, 2019
9.685
9.800
9.660
9.660
15,171
-0.08(-0.82%)
Jun 26, 2019
9.589
9.800
9.574
9.739
24,597
+0.08(+0.82%)
Jun 25, 2019
9.630
9.960
9.630
9.660
23,303
-0.16(-1.64%)
Jun 24, 2019
9.793
9.854
9.550
9.821
28,328
+0.12(+1.21%)
Jun 21, 2019
9.900
9.900
9.614
9.703
31,100
-0.17(-1.69%)
Jun 20, 2019
9.800
9.950
9.740
9.870
35,003
+0.23(+2.34%)
Jun 19, 2019
9.010
9.644
8.930
9.644
35,980
+0.63(+7.04%)
Jun 18, 2019
8.900
9.130
8.900
9.010
22,471
+0.11(+1.24%)
Jun 17, 2019
8.968
9.003
8.900
8.900
11,279
-0.26(-2.84%)
Jun 14, 2019
8.969
9.300
8.950
9.160
20,100
+0.21(+2.35%)
Jun 13, 2019
8.790
8.990
8.790
8.950
13,558
+0.00(+0.00%)
Jun 12, 2019
9.000
9.020
8.930
8.950
14,136
-0.03(-0.38%)
Jun 11, 2019
9.020
9.120
8.980
8.984
9,868
-0.05(-0.50%)
Jun 10, 2019
9.000
9.100
8.970
9.030
13,308
-0.02(-0.19%)
Jun 07, 2019
9.078
9.080
8.965
9.047
32,800
+0.01(+0.08%)
Jun 06, 2019
9.000
9.088
8.955
9.040
24,905
-0.02(-0.17%)
Jun 05, 2019
9.265
9.310
9.050
9.055
16,404
-0.25(-2.63%)
Jun 04, 2019
9.020
9.300
8.932
9.300
21,628
+0.27(+2.99%)
Jun 03, 2019
8.900
9.030
8.875
9.030
17,480
+0.17(+1.91%)
May 31, 2019
8.890
9.140
8.830
8.861
26,000
-0.08(-0.89%)
May 30, 2019
9.050
9.050
8.940
8.940
25,477
-0.06(-0.66%)
May 29, 2019
9.050
9.070
8.979
9.000
18,494
-0.03(-0.33%)
May 28, 2019
8.890
9.240
8.890
9.030
33,523
-0.02(-0.27%)
May 24, 2019
9.060
9.123
9.040
9.054
14,800
-0.03(-0.29%)
May 23, 2019
9.280
9.290
9.022
9.080
30,982
-0.22(-2.39%)
May 22, 2019
9.305
9.370
9.270
9.303
14,413
-0.04(-0.40%)
May 21, 2019
9.590
9.590
9.215
9.340
16,766
-0.16(-1.68%)
May 20, 2019
9.340
9.900
9.300
9.500
11,898
+0.13(+1.36%)
May 17, 2019
9.380
9.420
9.270
9.373
35,300
+0.08(+0.84%)
May 16, 2019
9.300
9.412
9.230
9.295
35,175
+0.06(+0.66%)
May 15, 2019
9.050
9.359
9.050
9.234
27,233
-0.05(-0.50%)
May 14, 2019
9.180
9.320
9.180
9.280
21,678
+0.10(+1.09%)
May 13, 2019
9.460
9.460
9.174
9.180
38,641
-0.28(-2.96%)
May 10, 2019
9.170
9.460
8.940
9.460
21,100
+0.29(+3.16%)
May 09, 2019
9.250
9.300
9.107
9.170
16,017
-0.08(-0.86%)
May 08, 2019
9.295
9.300
9.000
9.250
17,277
+0.09(+0.93%)
May 07, 2019
9.000
9.200
8.945
9.165
28,906
+0.06(+0.71%)
May 06, 2019
9.310
9.310
9.090
9.100
37,450
-0.23(-2.47%)
May 03, 2019
9.420
9.544
9.290
9.330
25,400
-0.09(-0.96%)
May 02, 2019
9.500
9.520
9.380
9.420
12,872
-0.08(-0.84%)
May 01, 2019
9.710
9.710
9.500
9.500
9,707
-0.05(-0.52%)
Apr 30, 2019
9.675
9.675
9.500
9.550
10,558
-0.13(-1.29%)
Apr 29, 2019
9.840
9.840
9.635
9.675
19,783
-0.17(-1.77%)
Apr 26, 2019
9.800
9.850
9.700
9.850
31,500
+0.13(+1.34%)
Apr 25, 2019
9.990
9.990
9.403
9.720
54,019
-0.25(-2.51%)
Apr 24, 2019
9.765
10.01
9.710
9.970
24,416
+0.18(+1.84%)
Apr 23, 2019
9.590
9.955
9.590
9.790
28,699
-0.12(-1.19%)
Apr 22, 2019
9.610
9.990
9.610
9.908
27,424
+0.09(+0.91%)
Apr 18, 2019
10.20
10.20
9.810
9.819
17,100
-0.35(-3.46%)
Apr 17, 2019
9.640
10.28
9.640
10.17
32,133
+0.65(+6.83%)
Apr 16, 2019
9.750
9.870
9.515
9.520
18,860
-0.17(-1.75%)
Apr 15, 2019
9.590
9.760
9.576
9.690
37,543
+0.10(+1.07%)
Apr 12, 2019
9.370
9.660
9.370
9.588
43,200
+0.29(+3.09%)
Apr 11, 2019
9.318
9.460
9.250
9.300
14,082
-0.11(-1.17%)
Apr 10, 2019
9.494
9.620
9.300
9.410
12,335
+0.02(+0.18%)
Apr 09, 2019
9.495
9.540
9.305
9.393
28,606
-0.15(-1.54%)
Apr 08, 2019
9.510
9.560
9.442
9.540
22,864
+0.04(+0.42%)
Apr 05, 2019
9.760
9.760
9.476
9.500
14,100
-0.12(-1.25%)
Apr 04, 2019
9.600
9.620
9.480
9.620
14,559
-0.09(-0.93%)
Apr 03, 2019
9.640
9.838
9.640
9.710
12,814
-0.08(-0.82%)
Apr 02, 2019
9.660
9.828
9.550
9.790
13,772
+0.13(+1.31%)
Apr 01, 2019
9.634
9.750
9.600
9.663
23,781
+0.11(+1.18%)
Mar 29, 2019
9.540
9.620
9.520
9.550
19,100
+0.03(+0.26%)
Mar 28, 2019
9.702
9.702
9.520
9.525
7,824
-0.21(-2.11%)
Mar 27, 2019
9.380
9.760
9.380
9.730
19,297
+0.19(+1.99%)
Mar 26, 2019
9.400
9.630
9.400
9.540
11,863
-0.01(-0.14%)
Mar 25, 2019
9.420
9.590
9.420
9.553
23,133
+0.01(+0.10%)
Mar 22, 2019
9.860
9.860
9.350
9.544
44,700
-0.32(-3.24%)
Mar 21, 2019
9.870
9.900
9.800
9.864
9,294
-0.08(-0.77%)
Mar 20, 2019
9.900
9.990
9.843
9.940
11,000
+0.05(+0.51%)
Mar 19, 2019
9.900
10.06
9.836
9.890
33,531
-0.04(-0.40%)
Mar 18, 2019
10.11
10.11
9.880
9.930
29,787
-0.11(-1.10%)
Mar 15, 2019
10.01
10.13
9.950
10.04
19,800
+0.04(+0.40%)
Mar 14, 2019
9.877
10.00
9.810
10.00
22,052
+0.15(+1.52%)
Mar 13, 2019
9.770
9.900
9.550
9.850
13,952
+0.23(+2.39%)
Mar 12, 2019
9.500
9.670
9.470
9.620
11,291
+0.10(+1.05%)
Mar 11, 2019
9.350
9.530
9.350
9.520
46,103
+0.20(+2.15%)
Mar 08, 2019
9.500
9.600
9.293
9.320
26,600
-0.23(-2.41%)
Mar 07, 2019
9.544
9.639
9.420
9.550
23,766
-0.03(-0.31%)
Mar 06, 2019
9.750
9.750
9.400
9.580
10,363
-0.05(-0.52%)
Mar 05, 2019
9.600
9.690
9.560
9.630
18,845
-0.02(-0.21%)
Mar 04, 2019
9.500
9.668
9.471
9.650
29,343
+0.08(+0.84%)
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.