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
Salisbury Bancorp
(NQ:
SAL
)
27.88
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 11, 2023
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 (%)
Jun 30, 2020
9.121
9.425
8.976
9.425
61,550
+0.18(+1.97%)
Jun 29, 2020
9.128
9.294
9.013
9.243
89,476
+0.15(+1.62%)
Jun 26, 2020
9.473
9.597
9.050
9.096
1,228,659
-0.56(-5.76%)
Jun 25, 2020
9.542
9.652
9.072
9.652
117,281
+0.33(+3.58%)
Jun 24, 2020
9.445
9.712
9.140
9.319
171,838
-0.16(-1.67%)
Jun 23, 2020
9.611
9.801
9.205
9.478
200,725
+0.05(+0.51%)
Jun 22, 2020
9.997
9.997
9.358
9.429
188,465
-0.13(-1.35%)
Jun 19, 2020
9.836
9.836
9.415
9.558
93,943
-0.11(-1.09%)
Jun 18, 2020
9.553
9.905
9.553
9.664
71,205
-0.14(-1.38%)
Jun 17, 2020
9.588
9.852
9.530
9.799
81,783
+0.20(+2.08%)
Jun 16, 2020
9.064
9.610
9.064
9.599
25,116
+0.17(+1.85%)
Jun 15, 2020
9.335
9.655
9.029
9.425
47,576
+0.08(+0.86%)
Jun 12, 2020
8.992
9.655
8.992
9.344
16,527
+0.37(+4.13%)
Jun 11, 2020
9.289
9.599
8.974
8.974
53,230
-0.52(-5.50%)
Jun 10, 2020
9.389
9.755
9.197
9.496
25,895
-0.59(-5.84%)
Jun 09, 2020
9.245
10.08
9.098
10.08
13,439
+0.72(+7.66%)
Jun 08, 2020
8.875
9.478
8.342
9.367
67,395
+0.44(+4.89%)
Jun 05, 2020
8.507
8.956
8.507
8.930
34,358
+0.34(+4.02%)
Jun 04, 2020
8.197
8.585
8.197
8.585
28,652
+0.27(+3.21%)
Jun 03, 2020
8.319
8.319
8.192
8.319
5,910
+0.11(+1.34%)
Jun 02, 2020
8.208
8.208
8.208
8.208
2,331
+0.03(+0.39%)
Jun 01, 2020
8.018
8.404
8.018
8.176
7,667
-0.06(-0.67%)
May 29, 2020
8.208
8.438
8.208
8.231
39,578
+0.24(+2.96%)
May 28, 2020
7.995
7.995
7.995
7.995
1,391
-0.28(-3.42%)
May 27, 2020
8.036
8.277
8.036
8.277
91,194
+0.24(+3.00%)
May 26, 2020
8.024
8.064
7.932
8.036
28,726
+0.10(+1.30%)
May 22, 2020
7.875
7.932
7.875
7.932
3,479
+0.03(+0.41%)
May 21, 2020
7.599
8.231
7.599
7.900
9,524
-0.10(-1.26%)
May 20, 2020
7.942
8.254
7.785
8.001
13,513
+0.06(+0.78%)
May 19, 2020
7.884
8.245
7.817
7.939
6,889
-0.14(-1.76%)
May 18, 2020
7.700
8.093
7.517
8.082
20,489
+0.41(+5.40%)
May 15, 2020
7.479
7.909
7.479
7.668
16,527
+0.02(+0.30%)
May 14, 2020
7.597
8.001
7.410
7.645
15,344
-0.29(-3.65%)
May 13, 2020
7.980
7.980
7.771
7.935
8,846
+0.01(+0.14%)
May 12, 2020
8.001
8.001
7.923
7.923
5,293
+0.05(+0.70%)
May 11, 2020
7.983
8.015
7.869
7.869
23,792
-0.31(-3.79%)
May 08, 2020
8.110
8.179
7.894
8.179
41,664
+0.03(+0.34%)
May 07, 2020
7.955
8.208
7.955
8.151
19,336
+0.31(+3.92%)
May 06, 2020
7.743
7.958
7.743
7.844
9,021
-0.02(-0.29%)
May 05, 2020
7.755
7.980
7.449
7.866
12,591
-0.09(-1.15%)
May 04, 2020
7.736
7.980
7.597
7.958
16,429
+0.44(+5.92%)
May 01, 2020
7.570
7.570
7.513
7.513
7,894
-0.11(-1.49%)
Apr 30, 2020
7.587
7.627
7.587
7.627
5,916
-0.10(-1.33%)
Apr 29, 2020
7.561
7.730
7.561
7.730
6,398
+0.23(+3.07%)
Apr 28, 2020
7.344
7.891
6.840
7.499
48,006
-0.14(-1.85%)
Apr 27, 2020
7.652
7.894
7.638
7.641
6,736
-0.22(-2.74%)
Apr 24, 2020
7.486
8.076
7.342
7.856
28,507
+0.13(+1.67%)
Apr 23, 2020
7.272
8.466
7.272
7.727
26,305
+0.22(+2.93%)
Apr 22, 2020
7.507
7.657
7.507
7.507
5,723
-0.19(-2.44%)
Apr 21, 2020
7.296
7.695
7.296
7.695
5,284
+0.06(+0.81%)
Apr 20, 2020
7.634
7.634
7.634
412
+0.00(+0.00%)
Apr 17, 2020
7.342
7.695
7.296
7.634
7,455
-0.03(-0.40%)
Apr 16, 2020
7.695
7.695
7.410
7.665
12,731
-0.03(-0.40%)
Apr 15, 2020
7.433
7.695
7.100
7.695
21,253
-0.06(-0.74%)
Apr 14, 2020
7.641
7.752
7.433
7.752
6,797
+0.00(+0.00%)
Apr 13, 2020
7.524
7.752
7.524
7.752
3,513
-0.02(-0.29%)
Apr 09, 2020
7.777
8.015
7.503
7.775
10,525
-0.27(-3.40%)
Apr 08, 2020
7.251
8.083
7.196
8.049
11,749
+0.64(+8.58%)
Apr 07, 2020
7.636
7.636
7.146
7.413
7,319
-0.11(-1.48%)
Apr 06, 2020
7.383
7.570
6.982
7.524
15,266
-0.32(-4.07%)
Apr 03, 2020
7.844
7.844
7.844
1,021
+0.00(+0.00%)
Apr 02, 2020
6.726
7.844
6.704
7.844
20,683
+1.20(+18.02%)
Apr 01, 2020
6.806
6.806
6.646
6.646
3,355
-0.42(-5.98%)
Mar 31, 2020
6.765
7.068
6.765
7.068
7,995
+0.24(+3.48%)
Mar 30, 2020
6.840
6.840
6.521
6.830
9,955
-0.01(-0.15%)
Mar 27, 2020
6.813
6.840
6.797
6.840
6,140
+0.22(+3.27%)
Mar 26, 2020
6.624
6.626
6.624
6.624
7,017
+0.42(+6.76%)
Mar 25, 2020
6.781
6.781
5.951
6.204
32,924
+0.05(+0.78%)
Mar 24, 2020
5.605
6.309
5.605
6.156
11,153
+0.43(+7.44%)
Mar 23, 2020
6.336
6.482
5.700
5.730
31,266
-0.54(-8.62%)
Mar 20, 2020
6.339
6.494
6.156
6.270
14,911
+0.50(+8.61%)
Mar 19, 2020
6.398
6.635
5.737
5.773
28,788
-0.84(-12.72%)
Mar 18, 2020
6.615
6.726
6.601
6.614
29,924
-0.25(-3.65%)
Mar 17, 2020
6.781
6.927
6.460
6.865
26,582
-0.20(-2.87%)
Mar 16, 2020
7.527
7.547
7.068
7.068
14,806
-1.25(-15.01%)
Mar 13, 2020
8.550
8.566
8.208
8.317
85,084
+0.11(+1.32%)
Mar 12, 2020
8.099
8.279
7.638
8.208
24,735
-0.23(-2.70%)
Mar 11, 2020
9.191
9.531
8.074
8.436
22,810
-0.93(-9.91%)
Mar 10, 2020
9.371
9.371
9.136
9.364
16,490
-0.01(-0.10%)
Mar 09, 2020
8.710
9.549
8.710
9.373
4,758
-0.07(-0.70%)
Mar 06, 2020
9.440
9.440
9.440
9.440
1,315
-0.19(-2.02%)
Mar 05, 2020
9.666
9.666
9.635
9.635
5,289
-0.26(-2.62%)
Mar 04, 2020
9.982
9.982
9.615
9.893
33,169
-0.14(-1.39%)
Mar 03, 2020
10.01
10.03
9.881
10.03
7,863
+0.01(+0.14%)
Mar 02, 2020
10.05
10.15
9.664
10.02
8,100
-0.13(-1.26%)
Feb 28, 2020
9.804
10.37
9.804
10.15
32,893
-0.04(-0.42%)
Feb 27, 2020
9.937
10.25
9.818
10.19
26,643
+0.04(+0.36%)
Feb 26, 2020
10.10
10.15
10.00
10.15
5,885
+0.11(+1.07%)
Feb 25, 2020
10.02
10.06
9.982
10.05
15,911
-0.01(-0.09%)
Feb 24, 2020
10.14
10.14
10.04
10.06
13,731
-0.09(-0.91%)
Feb 21, 2020
10.22
10.22
10.14
10.15
2,631
-0.09(-0.88%)
Feb 20, 2020
10.18
10.24
10.13
10.24
18,617
+0.05(+0.49%)
Feb 19, 2020
10.14
10.22
10.14
10.19
3,315
+0.03(+0.31%)
Feb 18, 2020
10.16
10.16
10.16
10.16
776
+0.01(+0.09%)
Feb 14, 2020
10.06
10.16
10.05
10.15
7,455
-0.10(-1.00%)
Feb 13, 2020
10.06
10.25
10.02
10.25
41,787
+0.24(+2.37%)
Feb 12, 2020
10.06
10.14
9.969
10.01
25,437
+0.01(+0.09%)
Feb 11, 2020
10.03
10.03
9.980
10.00
6,286
-0.02(-0.16%)
Feb 10, 2020
10.02
10.02
10.02
10.02
485
+0.04(+0.36%)
Feb 07, 2020
10.04
10.17
9.982
9.982
54,742
-0.19(-1.85%)
Feb 06, 2020
10.19
10.19
9.994
10.17
101,865
+0.09(+0.87%)
Feb 05, 2020
10.08
10.08
10.06
10.08
9,946
+0.06(+0.57%)
Feb 04, 2020
10.01
10.02
10.00
10.02
2,882
+0.03(+0.33%)
Feb 03, 2020
10.08
10.08
9.992
9.992
2,436
-0.09(-0.88%)
Jan 31, 2020
10.17
10.17
10.01
10.08
23,398
-0.06(-0.63%)
Jan 30, 2020
9.969
10.14
9.969
10.14
4,251
+0.00(+0.00%)
Jan 29, 2020
9.890
10.14
9.867
10.14
15,394
+0.17(+1.66%)
Jan 28, 2020
9.978
9.978
9.978
9.978
1,417
+0.30(+3.14%)
Jan 27, 2020
9.878
9.967
9.674
9.674
41,776
-0.26(-2.66%)
Jan 24, 2020
9.858
10.08
9.858
9.938
45,471
+0.05(+0.52%)
Jan 23, 2020
9.878
10.14
9.867
9.887
8,617
+0.02(+0.21%)
Jan 22, 2020
9.967
9.995
9.867
9.867
7,068
-0.02(-0.18%)
Jan 21, 2020
9.865
9.967
9.865
9.885
16,383
+0.02(+0.21%)
Jan 17, 2020
9.876
9.876
9.865
9.865
7,946
-0.02(-0.23%)
Jan 16, 2020
9.887
9.887
9.887
1,487
+0.00(+0.00%)
Jan 15, 2020
9.883
9.887
9.883
9.887
3,072
+0.00(+0.02%)
Jan 14, 2020
9.754
10.15
9.754
9.885
10,149
+0.03(+0.32%)
Jan 13, 2020
9.853
9.853
9.853
119
+0.00(+0.00%)
Jan 10, 2020
9.853
9.853
9.853
9.853
2,648
+0.02(+0.21%)
Jan 09, 2020
9.962
10.03
9.833
9.833
5,302
+0.00(+0.00%)
Jan 08, 2020
9.634
9.833
9.634
9.833
9,708
-0.02(-0.21%)
Jan 07, 2020
9.751
10.17
9.478
9.853
9,284
-0.01(-0.11%)
Jan 06, 2020
9.967
9.967
9.836
9.865
6,970
-0.19(-1.85%)
Jan 03, 2020
10.19
10.19
10.05
10.05
3,090
-0.20(-1.94%)
Jan 02, 2020
10.06
10.31
10.06
10.25
7,540
-0.10(-0.92%)
Dec 31, 2019
10.04
10.66
10.04
10.34
19,424
+0.26(+2.56%)
Dec 30, 2019
10.09
10.09
10.09
269
+0.00(+0.00%)
Dec 27, 2019
10.13
10.21
10.03
10.09
7,505
-0.19(-1.89%)
Dec 26, 2019
10.35
10.40
10.19
10.28
56,756
-0.07(-0.68%)
Dec 24, 2019
10.14
10.35
10.03
10.35
5,739
+0.33(+3.28%)
Dec 23, 2019
10.02
10.02
10.02
631
+0.00(+0.00%)
Dec 20, 2019
10.20
10.33
10.02
10.02
16,776
-0.41(-3.89%)
Dec 19, 2019
10.11
10.43
9.967
10.43
17,566
+0.34(+3.32%)
Dec 18, 2019
10.27
10.66
9.871
10.09
27,804
+0.04(+0.35%)
Dec 17, 2019
9.905
10.06
9.905
10.06
3,072
+0.18(+1.85%)
Dec 16, 2019
9.967
10.18
9.876
9.876
23,093
-0.15(-1.49%)
Dec 13, 2019
9.822
10.05
9.822
10.03
10,595
+0.06(+0.59%)
Dec 12, 2019
10.08
10.53
9.808
9.967
21,177
-0.20(-1.98%)
Dec 11, 2019
10.01
10.17
10.01
10.17
4,807
+0.00(+0.00%)
Dec 10, 2019
9.978
10.32
9.978
10.17
4,851
-0.16(-1.51%)
Dec 09, 2019
10.39
10.41
10.19
10.32
10,555
-0.08(-0.74%)
Dec 06, 2019
10.53
10.68
10.40
10.40
15,893
-0.13(-1.25%)
Dec 05, 2019
10.33
10.83
10.33
10.53
20,656
+0.06(+0.54%)
Dec 04, 2019
10.97
10.99
10.48
10.48
21,023
-0.18(-1.66%)
Dec 03, 2019
10.66
10.66
10.65
10.65
3,646
-0.00(-0.04%)
Dec 02, 2019
10.47
11.29
10.47
10.66
23,058
+0.23(+2.19%)
Nov 29, 2019
9.978
10.65
9.978
10.43
22,073
+0.37(+3.67%)
Nov 27, 2019
10.15
10.42
9.788
10.06
6,622
+0.02(+0.19%)
Nov 26, 2019
10.08
10.32
9.627
10.04
12,078
-0.01(-0.06%)
Nov 25, 2019
9.762
10.06
9.747
10.05
16,564
+0.34(+3.50%)
Nov 22, 2019
9.525
9.740
9.421
9.706
40,615
+0.02(+0.23%)
Nov 21, 2019
9.740
9.740
9.683
9.683
1,359
+0.25(+2.62%)
Nov 20, 2019
9.740
9.767
9.437
9.437
45,215
-0.27(-2.75%)
Nov 19, 2019
9.312
9.711
9.196
9.704
45,290
-0.05(-0.51%)
Nov 18, 2019
9.244
9.753
9.244
9.753
29,733
+0.51(+5.51%)
Nov 15, 2019
9.287
9.287
9.244
9.244
11,478
+0.04(+0.44%)
Nov 14, 2019
9.149
9.287
9.120
9.203
9,447
+0.10(+1.07%)
Nov 13, 2019
9.088
9.221
9.088
9.106
8,135
-0.01(-0.07%)
Nov 12, 2019
9.187
9.223
9.077
9.113
24,210
+0.07(+0.82%)
Nov 11, 2019
9.168
9.168
9.038
9.038
3,405
-0.15(-1.62%)
Nov 08, 2019
9.026
9.187
9.026
9.187
4,890
-0.17(-1.83%)
Nov 07, 2019
9.358
9.358
9.358
9.358
1,413
+0.04(+0.44%)
Nov 06, 2019
9.214
9.394
9.214
9.317
4,792
+0.11(+1.22%)
Nov 05, 2019
9.029
9.205
8.958
9.205
32,603
+0.11(+1.16%)
Nov 04, 2019
9.054
9.868
8.998
9.099
21,862
+0.21(+2.34%)
Nov 01, 2019
8.705
9.106
8.705
8.891
29,340
+0.33(+3.85%)
Oct 31, 2019
8.660
8.827
8.561
8.561
84,064
+0.01(+0.13%)
Oct 30, 2019
8.660
8.660
8.550
8.550
34,670
-0.01(-0.13%)
Oct 29, 2019
8.561
8.593
8.561
8.561
9,788
-0.10(-1.14%)
Oct 28, 2019
8.615
8.660
8.615
8.660
14,270
+0.06(+0.74%)
Oct 25, 2019
8.474
8.660
8.474
8.597
35,563
+0.12(+1.42%)
Oct 24, 2019
8.524
8.524
8.476
8.476
3,934
-0.12(-1.36%)
Oct 23, 2019
8.593
8.593
8.499
8.593
9,811
+0.01(+0.10%)
Oct 22, 2019
8.436
8.593
8.436
8.584
8,979
-0.05(-0.63%)
Oct 21, 2019
8.638
8.638
8.638
8.638
1,484
+0.11(+1.26%)
Oct 18, 2019
8.471
8.530
8.471
8.530
1,333
+0.11(+1.34%)
Oct 17, 2019
8.521
8.521
8.418
8.418
1,942
-0.21(-2.40%)
Oct 16, 2019
8.624
8.624
8.624
8.624
1,080
+0.01(+0.10%)
Oct 15, 2019
8.615
8.615
8.615
8.615
933
+0.00(+0.00%)
Oct 14, 2019
8.615
8.615
8.615
8.615
8,508
-0.04(-0.52%)
Oct 11, 2019
8.646
8.721
8.646
8.660
11,558
-0.16(-1.77%)
Oct 10, 2019
8.703
8.816
8.594
8.816
10,318
+0.30(+3.53%)
Oct 09, 2019
8.516
8.516
8.516
8.516
1,080
-0.11(-1.31%)
Oct 08, 2019
8.818
8.829
8.629
8.629
15,510
-0.17(-1.97%)
Oct 07, 2019
8.777
8.802
8.777
8.802
3,578
-0.14(-1.56%)
Oct 04, 2019
8.987
8.987
8.910
8.942
3,111
-0.05(-0.60%)
Oct 03, 2019
8.946
9.088
8.935
8.996
4,378
+0.05(+0.55%)
Oct 02, 2019
8.854
9.023
8.807
8.946
16,777
-0.05(-0.58%)
Oct 01, 2019
8.829
8.998
8.829
8.998
6,143
+0.00(+0.03%)
Sep 30, 2019
8.781
8.995
8.781
8.995
14,301
+0.11(+1.28%)
Sep 27, 2019
8.881
8.881
8.881
8.881
889
-0.00(-0.05%)
Sep 26, 2019
8.908
8.908
8.762
8.885
17,208
+0.03(+0.36%)
Sep 25, 2019
8.941
9.084
8.854
8.854
7,046
-0.14(-1.60%)
Sep 24, 2019
8.942
8.998
8.942
8.998
4,730
+0.06(+0.63%)
Sep 23, 2019
8.773
8.942
8.773
8.942
4,200
+0.06(+0.63%)
Sep 20, 2019
8.660
8.885
8.660
8.885
13,336
+0.22(+2.60%)
Sep 19, 2019
8.712
8.712
8.402
8.660
24,094
-0.19(-2.20%)
Sep 18, 2019
8.663
8.855
8.663
8.855
16,835
+0.08(+0.93%)
Sep 17, 2019
8.773
8.773
8.773
128
+0.00(+0.00%)
Sep 16, 2019
8.773
8.773
8.773
8.773
1,822
-0.07(-0.76%)
Sep 13, 2019
8.840
8.840
8.840
8.840
444
+0.07(+0.85%)
Sep 12, 2019
8.548
8.766
8.454
8.766
10,055
-0.01(-0.08%)
Sep 10, 2019
8.773
8.773
8.773
0
+0.00(+0.00%)
Sep 09, 2019
8.548
8.773
8.411
8.773
29,135
+0.11(+1.30%)
Sep 06, 2019
8.537
8.660
8.537
8.660
7,112
+0.09(+1.02%)
Sep 05, 2019
8.579
8.579
8.573
8.573
2,449
+0.01(+0.16%)
Sep 04, 2019
8.649
8.649
8.402
8.559
14,003
-0.02(-0.26%)
Sep 03, 2019
8.593
8.970
8.548
8.582
6,001
-0.08(-0.91%)
Aug 30, 2019
8.458
8.998
8.458
8.660
21,338
+0.34(+4.05%)
Aug 29, 2019
8.278
8.323
8.258
8.323
4,814
-0.12(-1.39%)
Aug 28, 2019
8.368
8.440
8.328
8.440
11,002
-0.06(-0.69%)
Aug 27, 2019
8.398
8.521
8.398
8.498
13,358
+0.00(+0.05%)
Aug 26, 2019
8.357
8.696
8.342
8.494
22,934
+0.13(+1.51%)
Aug 23, 2019
8.360
8.424
8.262
8.368
12,447
-0.40(-4.59%)
Aug 22, 2019
8.098
8.771
8.098
8.771
4,169
+0.26(+3.01%)
Aug 21, 2019
8.344
8.516
8.264
8.514
21,565
+0.37(+4.53%)
Aug 16, 2019
8.145
8.145
8.145
0
+0.21(+2.69%)
Aug 15, 2019
8.447
8.447
7.932
7.932
6,054
-0.22(-2.73%)
Aug 14, 2019
8.125
8.154
7.951
8.154
13,663
-0.13(-1.62%)
Aug 13, 2019
8.237
8.927
8.237
8.288
3,261
+0.04(+0.43%)
Aug 12, 2019
8.242
8.253
8.242
8.253
1,917
+0.02(+0.19%)
Aug 09, 2019
8.299
8.299
8.230
8.237
12,991
-0.21(-2.46%)
Aug 08, 2019
8.296
8.444
8.296
8.444
3,418
-0.26(-3.00%)
Aug 07, 2019
8.706
8.706
8.706
8.706
891
+0.47(+5.75%)
Aug 05, 2019
8.232
8.232
8.232
0
-0.25(-2.95%)
Aug 02, 2019
8.567
8.567
8.482
8.482
1,343
+0.00(+0.00%)
Aug 01, 2019
8.601
8.645
8.482
8.482
22,954
-0.11(-1.30%)
Jul 31, 2019
8.688
8.817
8.594
8.594
15,473
-0.24(-2.73%)
Jul 30, 2019
8.710
8.857
8.710
8.835
4,193
+0.16(+1.80%)
Jul 29, 2019
8.661
8.735
8.661
8.679
7,799
-0.12(-1.37%)
Jul 26, 2019
8.482
8.799
8.482
8.799
15,231
+0.40(+4.71%)
Jul 25, 2019
8.523
8.523
8.404
8.404
7,320
-0.12(-1.39%)
Jul 24, 2019
8.522
8.522
8.522
8.522
949
-0.02(-0.19%)
Jul 23, 2019
8.371
8.538
8.342
8.538
15,191
+0.12(+1.43%)
Jul 22, 2019
8.489
8.525
8.418
8.418
11,396
-0.09(-1.04%)
Jul 19, 2019
8.482
8.525
8.482
8.506
7,615
+0.01(+0.07%)
Jul 18, 2019
8.501
8.501
8.501
80
+0.00(+0.00%)
Jul 17, 2019
8.482
8.501
8.482
8.501
10,863
-0.00(-0.01%)
Jul 16, 2019
8.532
8.532
8.482
8.502
3,144
+0.02(+0.23%)
Jul 15, 2019
8.546
8.546
8.482
8.482
2,074
+0.00(+0.00%)
Jul 12, 2019
8.256
8.555
8.256
8.482
19,263
-0.05(-0.55%)
Jul 10, 2019
8.529
8.529
8.529
0
-0.02(-0.26%)
Jul 09, 2019
8.555
8.800
8.545
8.552
10,070
-0.07(-0.82%)
Jul 08, 2019
8.706
8.706
8.622
8.622
7,212
-0.19(-2.21%)
Jul 03, 2019
8.817
8.817
8.817
0
+0.00(+0.00%)
Jul 02, 2019
8.749
8.817
8.749
8.817
1,370
+0.11(+1.27%)
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.