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
Retractable Technologies
(NY:
RVP
)
1.020
+0.040 (+4.08%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 28, 2018
0.7300
0.7500
0.7200
0.7200
30,000
-0.02(-2.68%)
Sep 27, 2018
0.7220
0.7555
0.7200
0.7398
40,444
+0.02(+2.75%)
Sep 26, 2018
0.7388
0.7576
0.7108
0.7200
60,611
-0.01(-1.23%)
Sep 25, 2018
0.7300
0.7600
0.7255
0.7290
66,125
-0.01(-1.49%)
Sep 24, 2018
0.7700
0.7670
0.7199
0.7400
41,341
-0.04(-4.76%)
Sep 21, 2018
0.7150
0.7770
0.7090
0.7770
49,200
+0.05(+7.20%)
Sep 20, 2018
0.7030
0.7500
0.7030
0.7248
39,537
+0.01(+1.94%)
Sep 19, 2018
0.7134
0.7700
0.7000
0.7110
63,221
-0.01(-1.25%)
Sep 18, 2018
0.7101
0.7769
0.6996
0.7200
71,544
+0.01(+1.41%)
Sep 17, 2018
0.6976
0.7298
0.6820
0.7100
72,338
+0.02(+2.90%)
Sep 14, 2018
0.6800
0.7100
0.6800
0.6900
40,900
+0.00(+0.00%)
Sep 13, 2018
0.7000
0.7088
0.6800
0.6900
59,903
+0.00(+0.03%)
Sep 12, 2018
0.7096
0.7096
0.6800
0.6898
30,672
+0.00(+0.03%)
Sep 11, 2018
0.6800
0.7000
0.6716
0.6896
48,369
+0.01(+1.86%)
Sep 10, 2018
0.6600
0.6999
0.6600
0.6770
83,672
-0.01(-1.88%)
Sep 07, 2018
0.7100
0.7100
0.6800
0.6900
47,500
-0.02(-2.82%)
Sep 06, 2018
0.6910
0.7100
0.6909
0.7100
21,432
+0.01(+1.94%)
Sep 05, 2018
0.6990
0.7089
0.6805
0.6965
95,908
-0.00(-0.50%)
Sep 04, 2018
0.7021
0.7100
0.6990
0.7000
122,875
-0.02(-3.06%)
Aug 31, 2018
0.7221
0.7221
0.7221
0
-0.01(-1.88%)
Aug 30, 2018
0.7300
0.7500
0.7220
0.7359
43,479
+0.01(+1.98%)
Aug 29, 2018
0.7320
0.7487
0.7216
0.7216
67,971
-0.00(-0.06%)
Aug 28, 2018
0.7201
0.7500
0.7201
0.7220
57,819
+0.00(+0.28%)
Aug 27, 2018
0.7200
0.7400
0.7006
0.7200
43,838
+0.00(+0.00%)
Aug 24, 2018
0.7100
0.7500
0.7100
0.7200
45,100
+0.01(+1.27%)
Aug 23, 2018
0.7302
0.7500
0.7080
0.7110
40,454
-0.03(-3.54%)
Aug 22, 2018
0.7199
0.7371
0.7066
0.7371
68,610
+0.02(+2.80%)
Aug 21, 2018
0.7237
0.7770
0.7143
0.7170
69,891
-0.00(-0.14%)
Aug 20, 2018
0.7200
0.7488
0.7141
0.7180
77,124
-0.01(-1.64%)
Aug 17, 2018
0.7500
0.7600
0.7200
0.7300
58,700
-0.00(-0.29%)
Aug 16, 2018
0.7520
0.7600
0.7200
0.7321
46,877
-0.02(-3.10%)
Aug 15, 2018
0.7500
0.7800
0.7300
0.7555
64,588
+0.03(+3.49%)
Aug 14, 2018
0.7500
0.8000
0.7300
0.7300
88,288
-0.03(-3.55%)
Aug 13, 2018
0.7600
0.7800
0.7362
0.7569
198,373
-0.02(-2.96%)
Aug 10, 2018
0.7700
0.7800
0.7300
0.7800
36,900
+0.00(+0.41%)
Aug 09, 2018
0.7800
0.7887
0.7335
0.7768
60,409
+0.00(+0.19%)
Aug 08, 2018
0.7900
0.7900
0.7299
0.7753
101,170
-0.01(-1.86%)
Aug 07, 2018
0.7600
0.8300
0.7600
0.7900
45,155
+0.02(+2.60%)
Aug 06, 2018
0.7703
0.7989
0.7608
0.7700
50,608
+0.00(+0.00%)
Aug 03, 2018
0.8000
0.8300
0.7600
0.7700
100,200
-0.03(-3.74%)
Aug 02, 2018
0.8000
0.8199
0.7800
0.7999
24,322
-0.00(-0.10%)
Aug 01, 2018
0.8000
0.8200
0.7700
0.8007
65,378
+0.01(+1.35%)
Jul 31, 2018
0.8245
0.8299
0.7900
0.7900
55,118
-0.01(-1.80%)
Jul 30, 2018
0.8296
0.8394
0.7700
0.8045
84,936
-0.04(-4.23%)
Jul 27, 2018
0.8600
0.8600
0.8200
0.8400
28,100
-0.02(-2.21%)
Jul 26, 2018
0.8400
0.8750
0.8000
0.8590
57,634
+0.02(+2.26%)
Jul 25, 2018
0.8300
0.8400
0.8000
0.8400
93,541
+0.00(+0.00%)
Jul 24, 2018
0.8550
0.8694
0.8400
0.8400
57,355
-0.01(-1.11%)
Jul 23, 2018
0.8394
0.8650
0.8300
0.8494
46,299
+0.02(+2.36%)
Jul 20, 2018
0.8301
0.8701
0.8200
0.8298
67,255
-0.01(-1.21%)
Jul 19, 2018
0.8400
0.8705
0.8305
0.8400
62,987
+0.01(+1.14%)
Jul 18, 2018
0.8750
0.8799
0.8200
0.8305
103,648
-0.04(-4.53%)
Jul 17, 2018
0.8400
0.8699
0.8300
0.8699
115,019
+0.04(+4.81%)
Jul 16, 2018
0.8356
0.8356
0.8160
0.8300
45,272
+0.01(+1.72%)
Jul 13, 2018
0.8100
0.8312
0.8100
0.8160
72,404
+0.01(+1.76%)
Jul 12, 2018
0.7810
0.8500
0.7810
0.8019
118,585
+0.02(+2.03%)
Jul 11, 2018
0.7980
0.7980
0.7780
0.7860
52,654
+0.01(+1.68%)
Jul 10, 2018
0.7899
0.8060
0.7700
0.7730
81,692
+0.00(+0.60%)
Jul 09, 2018
0.7862
0.7502
0.7684
77,400
+0.01(+1.61%)
Jul 06, 2018
0.7887
0.7887
0.7501
0.7562
97,077
-0.01(-1.78%)
Jul 05, 2018
0.7900
0.7900
0.7500
0.7699
56,987
+0.00(+0.54%)
Jul 03, 2018
0.7658
0.7658
0.7658
0
+0.03(+3.51%)
Jul 02, 2018
0.7600
0.7600
0.7360
0.7398
47,465
+0.00(+0.45%)
Jun 29, 2018
0.7100
0.7387
0.7100
0.7365
95,451
+0.02(+2.29%)
Jun 28, 2018
0.7250
0.7388
0.7020
0.7200
37,033
-0.02(-2.04%)
Jun 27, 2018
0.7300
0.7586
0.7110
0.7350
62,942
+0.00(+0.38%)
Jun 26, 2018
0.7479
0.7589
0.7200
0.7322
54,720
-0.01(-1.27%)
Jun 25, 2018
0.7100
0.7589
0.7100
0.7416
33,620
+0.04(+5.94%)
Jun 22, 2018
0.7565
0.7600
0.7000
0.7000
72,917
-0.06(-7.47%)
Jun 21, 2018
0.7302
0.7588
0.7059
0.7565
195,651
+0.01(+1.54%)
Jun 20, 2018
0.7500
0.7699
0.7435
0.7450
98,379
-0.02(-1.97%)
Jun 19, 2018
0.7800
0.7800
0.7530
0.7600
38,256
-0.00(-0.26%)
Jun 18, 2018
0.7700
0.7797
0.7610
0.7620
39,391
-0.01(-0.91%)
Jun 15, 2018
0.7751
0.7651
0.7690
46,444
+0.00(+0.51%)
Jun 14, 2018
0.7810
0.7810
0.7500
0.7651
145,859
-0.01(-0.77%)
Jun 13, 2018
0.8000
0.8299
0.7710
0.7710
72,646
-0.04(-4.80%)
Jun 12, 2018
0.7800
0.8550
0.7660
0.8099
178,272
+0.02(+3.17%)
Jun 11, 2018
0.8000
0.8400
0.7632
0.7850
331,333
-0.06(-7.10%)
Jun 08, 2018
0.8511
0.8648
0.8450
0.8450
101,283
-0.01(-0.66%)
Jun 07, 2018
0.8520
0.8700
0.8506
0.8506
20,269
-0.01(-1.21%)
Jun 06, 2018
0.8595
0.8610
77,254
-0.01(-0.98%)
Jun 05, 2018
0.8700
0.8710
0.8600
0.8695
30,683
+0.01(+0.99%)
Jun 04, 2018
0.8660
0.8700
0.8552
0.8610
23,023
-0.01(-1.03%)
Jun 01, 2018
0.8600
0.8799
0.8600
0.8700
69,356
+0.00(+0.00%)
May 31, 2018
0.8669
0.8758
0.8600
0.8700
26,905
+0.00(+0.46%)
May 30, 2018
0.8710
0.8710
0.8600
0.8660
36,367
-0.01(-1.59%)
May 29, 2018
0.8750
0.8900
0.8581
0.8800
64,795
-0.01(-0.56%)
May 25, 2018
0.8850
0.8850
0.8850
0
+0.01(+1.03%)
May 24, 2018
0.8810
0.8896
0.8750
0.8760
13,929
+0.01(+0.57%)
May 23, 2018
0.8796
0.8862
0.8710
0.8710
10,010
-0.01(-0.59%)
May 22, 2018
0.8820
0.8900
0.8730
0.8762
36,302
-0.01(-0.88%)
May 21, 2018
0.9100
0.9104
0.8812
0.8840
28,010
-0.02(-1.78%)
May 18, 2018
0.9300
0.9340
0.8850
0.9000
22,122
-0.00(-0.54%)
May 17, 2018
0.8900
0.9101
0.8900
0.9049
22,471
+0.01(+1.67%)
May 16, 2018
0.9100
0.9396
0.8825
0.8900
52,695
+0.02(+2.30%)
May 15, 2018
0.8845
0.9000
0.8570
0.8700
56,790
-0.02(-2.70%)
May 14, 2018
0.8810
0.9100
0.8810
0.8941
35,664
+0.00(+0.35%)
May 11, 2018
0.8951
0.9098
0.8900
0.8910
15,099
+0.00(+0.11%)
May 10, 2018
0.8806
0.8900
0.8774
0.8900
10,010
+0.00(+0.00%)
May 09, 2018
0.8805
0.8905
0.8708
0.8900
22,525
+0.02(+2.24%)
May 08, 2018
0.8815
0.8815
0.8700
0.8705
46,052
-0.00(-0.11%)
May 07, 2018
0.8798
0.9100
0.8620
0.8715
113,064
-0.01(-0.97%)
May 04, 2018
0.8900
0.8900
0.8510
0.8800
21,365
+0.01(+0.57%)
May 03, 2018
0.8604
0.8994
0.8301
0.8750
74,955
+0.02(+1.74%)
May 02, 2018
0.8900
0.8900
0.8310
0.8600
80,593
-0.03(-2.82%)
May 01, 2018
0.8904
0.8904
0.8610
0.8850
92,543
+0.00(+0.02%)
Apr 30, 2018
0.8751
0.8848
0.8600
0.8848
24,901
+0.01(+1.33%)
Apr 27, 2018
0.8500
0.8796
0.8499
0.8732
48,102
+0.03(+3.03%)
Apr 26, 2018
0.8508
0.8949
0.8400
0.8475
301,883
-0.00(-0.32%)
Apr 25, 2018
0.8702
0.8990
0.8420
0.8502
207,761
-0.03(-3.38%)
Apr 24, 2018
0.8800
0.9080
0.8631
0.8799
83,853
-0.00(-0.01%)
Apr 23, 2018
0.8630
0.9090
0.8621
0.8800
76,989
+0.00(+0.00%)
Apr 20, 2018
0.8899
0.9000
0.8712
0.8800
33,181
-0.01(-1.66%)
Apr 19, 2018
0.8718
0.9099
0.8718
0.8949
48,870
+0.02(+2.65%)
Apr 18, 2018
0.9000
0.9071
0.8620
0.8718
147,146
-0.03(-3.67%)
Apr 17, 2018
0.8523
0.9070
0.8522
0.9050
154,501
+0.03(+2.84%)
Apr 16, 2018
0.8800
0.8990
0.8504
0.8800
110,846
+0.00(+0.00%)
Apr 13, 2018
0.8521
0.8989
0.8521
0.8800
150,253
-0.00(-0.02%)
Apr 12, 2018
0.8900
0.9100
0.8403
0.8802
119,096
-0.01(-1.10%)
Apr 11, 2018
0.8683
0.9000
0.8398
0.8900
130,065
+0.01(+1.14%)
Apr 10, 2018
0.8904
0.9100
0.8702
0.8800
218,619
-0.02(-2.22%)
Apr 09, 2018
0.8810
0.9150
0.8650
0.9000
118,491
+0.02(+2.16%)
Apr 06, 2018
0.8888
0.9200
0.8600
0.8810
111,423
-0.00(-0.44%)
Apr 05, 2018
0.9218
0.9500
0.8699
0.8849
192,332
-0.03(-3.14%)
Apr 04, 2018
0.8699
0.9299
0.8206
0.9136
116,059
+0.04(+5.00%)
Apr 03, 2018
1.000
1.000
0.8020
0.8701
680,849
-0.13(-12.99%)
Apr 02, 2018
1.040
1.070
1.000
1.000
116,979
-0.03(-2.91%)
Mar 29, 2018
1.030
1.030
1.030
0
+0.02(+1.98%)
Mar 28, 2018
1.020
1.040
0.9710
1.010
180,231
+0.01(+1.00%)
Mar 27, 2018
1.000
1.020
0.9800
1.000
65,577
+0.00(+0.00%)
Mar 26, 2018
0.9900
1.010
0.9700
1.000
78,651
+0.00(+0.00%)
Mar 23, 2018
1.020
1.060
0.9616
1.000
310,311
-0.02(-1.96%)
Mar 22, 2018
1.010
1.080
0.9901
1.020
592,603
+0.03(+2.85%)
Mar 21, 2018
0.9880
1.010
0.9696
0.9917
198,630
+0.00(+0.27%)
Mar 20, 2018
0.9710
0.9809
0.9550
0.9890
214,651
+0.02(+1.95%)
Mar 19, 2018
0.9946
1.005
0.9651
0.9701
236,039
-0.02(-2.30%)
Mar 16, 2018
0.9711
0.9929
0.9530
0.9929
113,849
+0.02(+2.26%)
Mar 15, 2018
0.9710
0.9900
0.9650
0.9710
127,458
+0.00(+0.24%)
Mar 14, 2018
0.9800
0.9918
0.9770
0.9687
128,320
-0.00(-0.32%)
Mar 13, 2018
1.020
1.030
0.9700
0.9718
156,736
-0.04(-3.78%)
Mar 12, 2018
0.9900
1.030
0.9700
1.010
162,452
+0.03(+2.99%)
Mar 09, 2018
0.9707
1.020
0.9627
0.9807
360,338
-0.01(-0.93%)
Mar 08, 2018
1.010
1.050
0.9710
0.9899
593,683
-0.02(-1.99%)
Mar 07, 2018
1.080
1.010
1,417,495
+0.06(+6.32%)
Mar 06, 2018
0.9299
1.020
0.9000
0.9500
920,052
+0.02(+2.16%)
Mar 05, 2018
0.8790
0.9400
0.8620
0.9299
398,311
+0.05(+5.36%)
Mar 02, 2018
0.9100
0.9199
0.8618
0.8826
402,301
-0.02(-1.93%)
Mar 01, 2018
0.8906
0.9345
0.8900
0.9000
495,952
-0.00(-0.21%)
Feb 28, 2018
0.9200
0.9395
0.8753
0.9019
341,847
-0.02(-2.50%)
Feb 27, 2018
0.9200
0.9500
0.9017
0.9250
172,165
-0.01(-0.92%)
Feb 26, 2018
0.9296
0.9700
0.9100
0.9336
667,720
+0.03(+2.75%)
Feb 23, 2018
0.9290
0.9680
0.8813
0.9086
436,845
-0.02(-2.27%)
Feb 22, 2018
0.9000
0.9785
0.8700
0.9297
399,991
+0.03(+3.29%)
Feb 21, 2018
0.8750
0.9490
0.8400
0.9001
211,540
+0.03(+4.01%)
Feb 20, 2018
0.8425
0.9001
0.8010
0.8654
415,058
+0.02(+2.96%)
Feb 16, 2018
0.8405
0.8405
0.8405
0
-0.07(-7.64%)
Feb 15, 2018
0.8827
0.9834
0.8250
0.9100
1,221,513
+0.01(+0.93%)
Feb 14, 2018
0.8198
0.9300
0.8060
0.9016
1,384,987
+0.10(+11.81%)
Feb 13, 2018
0.7600
0.8300
0.7535
0.8064
272,389
+0.02(+2.08%)
Feb 12, 2018
0.7500
0.8100
0.7400
0.7900
379,130
+0.06(+8.10%)
Feb 09, 2018
0.7100
0.7750
0.7100
0.7308
341,002
-0.03(-3.56%)
Feb 08, 2018
0.7800
0.8000
0.7500
0.7578
133,353
-0.02(-2.11%)
Feb 07, 2018
0.7798
0.7365
0.7741
109,927
+0.04(+5.11%)
Feb 06, 2018
0.7100
0.7679
0.7080
0.7365
204,396
-0.02(-2.32%)
Feb 05, 2018
0.7600
0.7960
0.7340
0.7540
419,227
-0.05(-5.71%)
Feb 02, 2018
0.7400
0.8294
0.7325
0.7997
1,293,621
+0.06(+8.17%)
Feb 01, 2018
0.7300
0.7509
0.7251
0.7393
172,896
+0.01(+1.09%)
Jan 31, 2018
0.7416
0.7750
0.7301
0.7313
234,157
-0.02(-2.51%)
Jan 30, 2018
0.7400
0.7679
0.7122
0.7501
513,797
+0.02(+2.75%)
Jan 29, 2018
0.7212
0.7498
0.7100
0.7300
489,509
+0.01(+1.22%)
Jan 26, 2018
0.6904
0.7212
0.6904
0.7212
195,997
+0.01(+1.58%)
Jan 25, 2018
0.7100
0.7299
0.6904
0.7100
125,977
+0.00(+0.60%)
Jan 24, 2018
0.7197
0.7299
0.7010
0.7058
90,687
-0.01(-1.30%)
Jan 23, 2018
0.7421
0.7479
0.7000
0.7151
290,531
-0.04(-4.93%)
Jan 22, 2018
0.7300
0.7812
0.7100
0.7522
1,248,936
+0.04(+5.65%)
Jan 19, 2018
0.6900
0.7297
0.6900
0.7120
119,288
+0.01(+1.71%)
Jan 18, 2018
0.7250
0.7250
0.6913
0.7000
138,248
-0.03(-3.45%)
Jan 17, 2018
0.7035
0.7500
0.6898
0.7250
565,965
+0.03(+4.62%)
Jan 16, 2018
0.7000
0.7301
0.6706
0.6930
266,469
-0.01(-0.84%)
Jan 12, 2018
0.6989
0.6989
0.6989
0
-0.01(-1.58%)
Jan 11, 2018
0.7277
0.7331
0.6800
0.7101
236,871
-0.01(-1.39%)
Jan 10, 2018
0.7100
0.7569
0.7090
0.7201
254,247
-0.03(-4.00%)
Jan 09, 2018
0.8137
0.8400
0.7400
0.7501
1,573,458
-0.08(-9.32%)
Jan 08, 2018
0.7700
0.8451
0.7026
0.8272
1,377,896
+0.08(+10.29%)
Jan 05, 2018
0.7021
0.7599
0.6898
0.7500
435,468
+0.05(+7.14%)
Jan 04, 2018
0.6800
0.7132
0.6700
0.7000
199,433
+0.00(+0.53%)
Jan 03, 2018
0.7115
0.7150
0.6695
0.6963
93,628
+0.01(+2.17%)
Jan 02, 2018
0.7100
0.7100
0.6905
0.6815
102,677
+0.00(+0.22%)
Dec 29, 2017
0.6800
0.6800
0.6800
0
+0.02(+2.36%)
Dec 28, 2017
0.6890
0.7399
0.6602
0.6643
480,751
-0.00(-0.11%)
Dec 27, 2017
0.6800
0.6881
0.6470
0.6650
113,700
+0.02(+2.62%)
Dec 26, 2017
0.6800
0.6800
0.6480
0.6480
54,736
-0.03(-4.71%)
Dec 22, 2017
0.6542
0.6800
0.6500
0.6800
96,235
+0.01(+1.58%)
Dec 21, 2017
0.6899
0.6899
0.6451
0.6694
90,740
+0.01(+1.59%)
Dec 20, 2017
0.6400
0.6690
0.6400
0.6589
70,841
-0.01(-0.81%)
Dec 19, 2017
0.6500
0.6643
0.6408
0.6643
198,622
-0.03(-3.72%)
Dec 18, 2017
0.7000
0.7000
0.6413
0.6900
239,659
+0.02(+3.00%)
Dec 15, 2017
0.7200
0.7300
0.6600
0.6699
383,935
-0.07(-9.14%)
Dec 14, 2017
0.6365
0.7699
0.6365
0.7373
2,405,143
+0.07(+9.82%)
Dec 13, 2017
0.6800
0.6800
0.6350
0.6714
56,660
+0.02(+3.29%)
Dec 12, 2017
0.6300
0.6981
0.6260
0.6500
194,298
-0.01(-1.99%)
Dec 11, 2017
0.6500
0.7900
0.6454
0.6632
1,034,961
+0.03(+5.30%)
Dec 08, 2017
0.6240
0.6451
0.6240
0.6298
83,037
+0.01(+0.93%)
Dec 07, 2017
0.6300
0.6401
0.6161
0.6240
51,048
+0.00(+0.63%)
Dec 06, 2017
0.6700
0.6700
0.6118
0.6201
197,673
-0.02(-3.86%)
Dec 05, 2017
0.6401
0.6900
0.6350
0.6450
405,073
+0.00(+0.77%)
Dec 04, 2017
0.6450
0.6500
0.6309
0.6401
28,824
-0.02(-3.02%)
Dec 01, 2017
0.6350
0.6600
0.6350
0.6600
64,370
+0.02(+2.47%)
Nov 30, 2017
0.6500
0.6701
0.6412
0.6441
78,959
-0.00(-0.60%)
Nov 29, 2017
0.6457
0.6840
0.6370
0.6480
127,362
+0.01(+1.87%)
Nov 28, 2017
0.6500
0.6575
0.6355
0.6361
58,769
-0.01(-2.15%)
Nov 27, 2017
0.6600
0.6693
0.6369
0.6501
90,958
-0.01(-1.50%)
Nov 24, 2017
0.6501
0.6600
0.6447
0.6600
42,097
+0.01(+1.07%)
Nov 22, 2017
0.6400
0.6600
0.6305
0.6530
73,838
+0.01(+2.00%)
Nov 21, 2017
0.6606
0.6700
0.6402
0.6402
122,078
-0.02(-3.15%)
Nov 20, 2017
0.6516
0.7000
0.6400
0.6610
144,053
+0.00(+0.15%)
Nov 17, 2017
0.6325
0.6699
0.6325
0.6600
37,327
+0.01(+1.52%)
Nov 16, 2017
0.6120
0.6788
0.6120
0.6501
296,155
+0.03(+4.65%)
Nov 15, 2017
0.6208
0.6581
0.6100
0.6212
141,392
-0.05(-7.28%)
Nov 14, 2017
0.6255
0.6800
0.6051
0.6700
333,728
+0.05(+8.06%)
Nov 13, 2017
0.6200
0.6396
0.6096
0.6200
66,196
+0.01(+1.64%)
Nov 10, 2017
0.6327
0.6500
0.6075
0.6100
192,026
-0.03(-4.25%)
Nov 09, 2017
0.6301
0.6600
0.6210
0.6371
58,255
+0.00(+0.32%)
Nov 08, 2017
0.6400
0.6900
0.6254
0.6350
280,986
+0.02(+2.49%)
Nov 07, 2017
0.6100
0.6198
0.6043
0.6196
83,012
+0.02(+2.51%)
Nov 06, 2017
0.6200
0.6200
0.6000
0.6044
160,664
-0.01(-1.44%)
Nov 03, 2017
0.6500
0.6597
0.6100
0.6132
268,701
-0.04(-5.62%)
Nov 02, 2017
0.6647
0.6799
0.6400
0.6497
52,697
-0.03(-3.81%)
Nov 01, 2017
0.6736
0.6891
0.6601
0.6754
65,159
+0.01(+0.94%)
Oct 31, 2017
0.6452
0.7099
0.6250
0.6691
244,916
+0.04(+5.70%)
Oct 30, 2017
0.6800
0.6800
0.6330
304,733
-0.05(-6.91%)
Oct 27, 2017
0.6950
0.7398
0.6652
0.6800
567,959
+0.01(+2.22%)
Oct 26, 2017
0.6650
0.8000
0.6300
0.6652
2,803,502
+0.02(+2.39%)
Oct 25, 2017
0.6300
0.6600
0.6200
0.6497
293,970
+0.02(+3.11%)
Oct 24, 2017
0.6100
0.6400
0.6003
0.6301
116,303
+0.00(+0.02%)
Oct 23, 2017
0.6300
0.6699
0.6200
0.6300
357,635
+0.01(+1.61%)
Oct 20, 2017
0.6258
0.6469
0.6122
0.6200
70,012
-0.01(-1.56%)
Oct 19, 2017
0.6100
0.6368
0.6000
0.6298
94,847
+0.01(+1.58%)
Oct 18, 2017
0.6350
0.6352
0.6126
0.6200
123,705
+0.00(+0.16%)
Oct 17, 2017
0.6086
0.6397
0.5829
0.6190
148,118
-0.00(-0.16%)
Oct 16, 2017
0.6060
0.6400
0.6000
0.6200
145,604
+0.02(+2.82%)
Oct 13, 2017
0.6100
0.6298
0.5899
0.6030
146,017
-0.01(-1.15%)
Oct 12, 2017
0.6500
0.6500
0.6051
0.6100
50,361
-0.01(-1.60%)
Oct 11, 2017
0.6000
0.6240
0.5911
0.6199
143,877
+0.02(+3.94%)
Oct 10, 2017
0.6055
0.6189
0.5900
0.5964
85,557
-0.01(-1.62%)
Oct 09, 2017
0.6300
0.6300
0.5950
0.6062
107,879
-0.01(-2.23%)
Oct 06, 2017
0.6300
0.6390
0.5850
0.6200
118,853
+0.00(+0.00%)
Oct 05, 2017
0.6150
0.6429
0.6010
0.6200
78,961
+0.01(+0.81%)
Oct 04, 2017
0.5920
0.6300
0.5920
0.6150
103,131
+0.02(+4.06%)
Oct 03, 2017
0.6060
0.6210
0.5850
0.5910
147,454
-0.03(-4.83%)
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.