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
Calamp Corp
(NQ:
CAMP
)
3.740
+0.060 (+1.63%)
Streaming Delayed Price
Updated: 9:30 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 (%)
Apr 30, 2021
13.77
14.02
13.55
13.75
228,700
-0.26(-1.86%)
Apr 29, 2021
14.42
14.42
13.94
14.01
205,886
-0.24(-1.68%)
Apr 28, 2021
14.10
14.36
13.90
14.25
158,900
+0.13(+0.92%)
Apr 27, 2021
13.92
14.45
13.59
14.12
304,334
+0.20(+1.44%)
Apr 26, 2021
13.56
14.38
13.56
13.92
503,223
+0.46(+3.42%)
Apr 23, 2021
12.00
13.67
11.16
13.46
777,800
+2.42(+21.92%)
Apr 22, 2021
11.07
11.41
10.86
11.04
161,672
-0.05(-0.45%)
Apr 21, 2021
10.71
11.12
10.71
11.09
114,340
+0.34(+3.16%)
Apr 20, 2021
11.40
11.40
10.71
10.75
149,123
-0.76(-6.60%)
Apr 19, 2021
11.68
11.82
11.37
11.51
197,906
-0.28(-2.37%)
Apr 16, 2021
11.72
11.85
11.64
11.79
85,600
+0.07(+0.60%)
Apr 15, 2021
11.89
11.89
11.44
11.72
87,701
-0.02(-0.17%)
Apr 14, 2021
11.63
11.92
11.57
11.74
131,682
+0.09(+0.77%)
Apr 13, 2021
11.49
11.68
11.22
11.65
163,590
+0.16(+1.39%)
Apr 12, 2021
11.39
11.55
11.18
11.49
136,155
+0.04(+0.35%)
Apr 09, 2021
11.39
11.48
11.04
11.45
137,200
+0.03(+0.26%)
Apr 08, 2021
11.11
11.43
10.92
11.42
108,131
+0.39(+3.54%)
Apr 07, 2021
11.30
11.30
10.96
11.03
177,340
-0.16(-1.43%)
Apr 06, 2021
11.22
11.38
11.12
11.19
86,491
-0.02(-0.18%)
Apr 05, 2021
11.35
11.40
11.07
11.21
90,025
+0.08(+0.72%)
Apr 01, 2021
10.93
11.26
10.92
11.13
169,200
+0.28(+2.58%)
Mar 31, 2021
10.77
11.03
10.65
10.85
148,640
+0.12(+1.12%)
Mar 30, 2021
10.56
10.87
10.51
10.73
112,296
+0.18(+1.71%)
Mar 29, 2021
10.84
11.03
10.52
10.55
192,618
-0.44(-4.00%)
Mar 26, 2021
10.94
10.99
10.66
10.99
114,200
+0.23(+2.14%)
Mar 25, 2021
10.39
10.88
10.17
10.76
194,917
+0.21(+1.99%)
Mar 24, 2021
10.84
11.24
10.53
10.55
135,900
-0.13(-1.26%)
Mar 23, 2021
11.31
11.44
10.65
10.69
222,853
-0.66(-5.86%)
Mar 22, 2021
11.60
11.60
11.29
11.35
195,058
-0.20(-1.73%)
Mar 19, 2021
11.35
11.69
11.15
11.55
439,100
+0.31(+2.71%)
Mar 18, 2021
12.09
12.09
11.24
11.24
208,255
-0.39(-3.31%)
Mar 17, 2021
11.51
11.73
11.38
11.63
156,420
+0.04(+0.35%)
Mar 16, 2021
11.91
11.91
11.40
11.59
125,264
-0.26(-2.19%)
Mar 15, 2021
11.89
12.00
11.75
11.85
131,236
-0.13(-1.09%)
Mar 12, 2021
11.94
12.18
11.90
11.98
91,600
-0.11(-0.91%)
Mar 11, 2021
11.85
12.20
11.85
12.09
120,680
+0.32(+2.72%)
Mar 10, 2021
11.54
11.85
11.53
11.77
97,948
+0.29(+2.53%)
Mar 09, 2021
11.28
11.72
11.21
11.48
167,009
+0.37(+3.33%)
Mar 08, 2021
11.14
11.35
10.81
11.11
129,917
-0.02(-0.18%)
Mar 05, 2021
11.28
11.54
10.35
11.13
245,500
+0.00(+0.00%)
Mar 04, 2021
11.77
11.79
10.99
11.13
182,719
-0.66(-5.60%)
Mar 03, 2021
11.71
12.22
11.60
11.79
145,980
+0.05(+0.43%)
Mar 02, 2021
11.70
12.33
11.70
11.74
196,610
-0.08(-0.68%)
Mar 01, 2021
11.46
11.88
11.40
11.82
165,993
+0.65(+5.82%)
Feb 26, 2021
11.49
11.95
10.99
11.17
189,000
-0.23(-2.02%)
Feb 25, 2021
11.72
11.93
11.25
11.40
157,103
-0.31(-2.65%)
Feb 24, 2021
11.32
11.75
11.19
11.71
164,360
+0.45(+4.00%)
Feb 23, 2021
11.33
11.43
11.02
11.26
236,010
-0.28(-2.43%)
Feb 22, 2021
11.42
11.71
11.42
11.54
148,533
+0.00(+0.00%)
Feb 19, 2021
11.29
11.66
11.15
11.54
161,700
+0.33(+2.94%)
Feb 18, 2021
11.16
11.30
11.12
11.21
155,400
-0.06(-0.53%)
Feb 17, 2021
11.26
11.42
11.11
11.27
96,606
-0.16(-1.40%)
Feb 16, 2021
11.72
11.92
11.20
11.43
233,099
+0.18(+1.60%)
Feb 12, 2021
11.20
11.34
11.08
11.25
86,300
-0.01(-0.09%)
Feb 11, 2021
11.61
11.61
11.00
11.26
140,864
-0.20(-1.75%)
Feb 10, 2021
11.52
11.64
11.30
11.46
116,531
-0.08(-0.69%)
Feb 09, 2021
11.34
11.66
11.12
11.54
174,983
+0.21(+1.85%)
Feb 08, 2021
11.45
11.63
11.23
11.33
137,646
-0.04(-0.35%)
Feb 05, 2021
11.29
11.37
10.93
11.37
140,900
+0.17(+1.52%)
Feb 04, 2021
10.89
11.23
10.72
11.20
209,176
+0.28(+2.56%)
Feb 03, 2021
10.66
10.92
10.46
10.92
184,337
+0.28(+2.63%)
Feb 02, 2021
10.73
10.94
10.30
10.64
147,134
+0.00(+0.00%)
Feb 01, 2021
10.10
10.72
10.05
10.64
177,264
+0.63(+6.29%)
Jan 29, 2021
10.28
10.52
10.01
10.01
171,800
-0.25(-2.44%)
Jan 28, 2021
10.73
10.76
10.15
10.26
263,503
-0.54(-5.00%)
Jan 27, 2021
10.97
11.15
10.67
10.80
231,915
-0.47(-4.17%)
Jan 26, 2021
11.74
11.80
11.12
11.27
256,111
-0.38(-3.26%)
Jan 25, 2021
11.50
11.98
11.23
11.65
286,780
+0.21(+1.84%)
Jan 22, 2021
10.90
11.47
10.88
11.44
301,600
+0.44(+4.00%)
Jan 21, 2021
10.81
11.04
10.61
11.00
234,083
+0.15(+1.38%)
Jan 20, 2021
10.75
11.09
10.66
10.85
266,314
+0.23(+2.17%)
Jan 19, 2021
10.62
10.80
10.41
10.62
240,484
+0.23(+2.21%)
Jan 15, 2021
10.47
10.51
10.10
10.39
172,800
-0.22(-2.07%)
Jan 14, 2021
10.24
10.82
10.15
10.61
331,091
+0.49(+4.84%)
Jan 13, 2021
10.27
10.35
10.09
10.12
133,401
-0.15(-1.46%)
Jan 12, 2021
10.08
10.29
10.01
10.27
219,865
+0.24(+2.39%)
Jan 11, 2021
9.990
10.13
9.800
10.03
130,193
+0.00(+0.00%)
Jan 08, 2021
10.16
10.28
9.770
10.03
269,000
-0.10(-0.99%)
Jan 07, 2021
10.10
10.40
9.900
10.13
163,754
+0.08(+0.80%)
Jan 06, 2021
9.870
10.12
9.750
10.05
327,891
+0.37(+3.82%)
Jan 05, 2021
9.600
9.950
9.600
9.680
377,257
+0.18(+1.89%)
Jan 04, 2021
10.01
10.12
9.305
9.500
327,895
-0.42(-4.23%)
Dec 31, 2020
9.920
9.920
9.920
215,343
+0.05(+0.51%)
Dec 30, 2020
9.870
10.11
9.770
9.870
215,343
+0.10(+1.02%)
Dec 29, 2020
10.00
10.22
9.670
9.770
210,838
-0.19(-1.91%)
Dec 28, 2020
10.17
10.33
9.860
9.960
358,283
+0.06(+0.61%)
Dec 24, 2020
9.650
9.960
9.650
9.900
174,500
+0.36(+3.77%)
Dec 23, 2020
9.370
9.580
9.230
9.540
250,590
+0.23(+2.47%)
Dec 22, 2020
9.210
9.480
8.980
9.310
482,751
+0.10(+1.09%)
Dec 21, 2020
9.580
9.650
9.150
9.210
342,108
-0.48(-4.95%)
Dec 18, 2020
10.18
10.26
9.690
9.690
973,400
-1.10(-10.19%)
Dec 17, 2020
10.80
10.96
9.840
10.79
491,194
-0.02(-0.19%)
Dec 16, 2020
11.00
11.29
10.64
10.81
286,028
-0.16(-1.46%)
Dec 15, 2020
10.64
10.99
10.62
10.97
270,196
+0.38(+3.59%)
Dec 14, 2020
10.43
10.95
10.29
10.59
365,977
+0.31(+3.02%)
Dec 11, 2020
10.34
10.37
10.05
10.28
223,400
-0.09(-0.87%)
Dec 10, 2020
9.950
10.42
9.815
10.37
205,680
+0.35(+3.49%)
Dec 09, 2020
10.00
10.28
9.900
10.02
236,095
+0.08(+0.80%)
Dec 08, 2020
9.790
10.00
9.560
9.940
268,193
+0.13(+1.33%)
Dec 07, 2020
10.03
10.06
9.720
9.810
181,145
-0.19(-1.90%)
Dec 04, 2020
9.600
10.00
9.600
10.00
292,200
+0.40(+4.17%)
Dec 03, 2020
9.440
9.670
9.380
9.600
128,800
+0.19(+2.02%)
Dec 02, 2020
9.230
9.470
9.100
9.410
102,385
+0.07(+0.75%)
Dec 01, 2020
9.240
9.420
9.120
9.340
185,508
+0.22(+2.41%)
Nov 30, 2020
9.270
9.370
9.080
9.120
281,418
-0.23(-2.46%)
Nov 27, 2020
9.270
9.370
9.250
9.350
83,600
+0.07(+0.75%)
Nov 25, 2020
9.330
9.590
9.200
9.280
177,100
-0.05(-0.54%)
Nov 24, 2020
9.320
9.570
9.200
9.330
289,984
+0.13(+1.41%)
Nov 23, 2020
9.130
9.330
9.050
9.200
171,302
+0.18(+2.00%)
Nov 20, 2020
8.820
9.100
8.820
9.020
139,300
+0.13(+1.46%)
Nov 19, 2020
8.750
8.935
8.700
8.890
126,118
+0.13(+1.48%)
Nov 18, 2020
8.860
9.140
8.760
8.760
223,878
-0.04(-0.45%)
Nov 17, 2020
8.600
8.870
8.500
8.800
177,430
+0.07(+0.80%)
Nov 16, 2020
8.580
8.750
8.390
8.730
180,504
+0.27(+3.19%)
Nov 13, 2020
8.390
8.490
8.200
8.460
117,900
+0.14(+1.68%)
Nov 12, 2020
8.370
8.620
8.180
8.320
115,341
-0.18(-2.12%)
Nov 11, 2020
8.380
8.510
8.130
8.500
159,979
+0.11(+1.31%)
Nov 10, 2020
8.140
8.420
8.030
8.390
170,304
+0.37(+4.61%)
Nov 09, 2020
7.980
8.440
7.980
8.020
237,647
+0.20(+2.56%)
Nov 06, 2020
8.070
8.070
7.820
7.820
104,300
-0.22(-2.74%)
Nov 05, 2020
7.530
8.060
7.450
8.040
201,596
+0.53(+7.06%)
Nov 04, 2020
7.510
7.640
7.380
7.510
215,596
-0.14(-1.83%)
Nov 03, 2020
7.170
7.690
7.170
7.650
151,325
+0.56(+7.90%)
Nov 02, 2020
7.330
7.350
7.050
7.090
131,570
+0.01(+0.14%)
Oct 30, 2020
7.380
7.460
7.020
7.080
167,300
-0.31(-4.19%)
Oct 29, 2020
7.340
7.565
7.280
7.390
188,910
+0.01(+0.14%)
Oct 28, 2020
7.500
7.600
7.360
7.380
176,690
-0.28(-3.66%)
Oct 27, 2020
8.140
8.160
7.635
7.660
257,668
-0.47(-5.78%)
Oct 26, 2020
8.290
8.380
7.850
8.130
453,664
-0.33(-3.90%)
Oct 23, 2020
8.470
8.570
8.380
8.460
143,700
+0.02(+0.24%)
Oct 22, 2020
8.220
8.450
8.158
8.440
219,806
+0.23(+2.80%)
Oct 21, 2020
8.060
8.470
7.920
8.210
178,797
+0.13(+1.61%)
Oct 20, 2020
7.960
8.180
7.930
8.080
216,833
+0.18(+2.28%)
Oct 19, 2020
7.920
8.125
7.885
7.900
143,422
-0.02(-0.25%)
Oct 16, 2020
7.840
8.020
7.825
7.920
132,000
+0.04(+0.51%)
Oct 15, 2020
7.600
7.910
7.460
7.880
160,037
+0.23(+3.01%)
Oct 14, 2020
7.940
8.021
7.610
7.650
181,832
-0.31(-3.89%)
Oct 13, 2020
7.850
8.050
7.800
7.960
203,132
-0.03(-0.38%)
Oct 12, 2020
7.980
8.070
7.867
7.990
194,838
+0.06(+0.76%)
Oct 09, 2020
7.740
7.980
7.710
7.930
176,900
+0.28(+3.66%)
Oct 08, 2020
7.700
7.820
7.490
7.650
177,083
+0.08(+1.12%)
Oct 07, 2020
7.690
7.725
7.470
7.565
177,212
-0.05(-0.66%)
Oct 06, 2020
7.690
7.890
7.600
7.615
359,982
+0.00(+0.07%)
Oct 05, 2020
7.570
7.750
7.500
7.610
129,821
+0.15(+2.01%)
Oct 02, 2020
7.190
7.570
7.010
7.460
142,600
+0.10(+1.36%)
Oct 01, 2020
7.240
7.420
7.040
7.360
225,138
+0.17(+2.36%)
Sep 30, 2020
7.410
7.590
7.160
7.190
282,671
-0.22(-2.97%)
Sep 29, 2020
7.640
7.760
7.360
7.410
205,874
-0.21(-2.76%)
Sep 28, 2020
7.310
7.815
7.310
7.620
303,898
+0.29(+3.96%)
Sep 25, 2020
8.030
8.540
7.230
7.330
687,300
-0.56(-7.10%)
Sep 24, 2020
8.070
8.150
7.760
7.890
333,653
-0.17(-2.11%)
Sep 23, 2020
8.430
8.550
8.040
8.060
250,647
-0.33(-3.93%)
Sep 22, 2020
8.380
8.590
8.210
8.390
187,906
+0.04(+0.48%)
Sep 21, 2020
8.550
8.550
8.150
8.350
227,417
-0.39(-4.52%)
Sep 18, 2020
8.540
8.770
8.400
8.745
632,800
+0.28(+3.37%)
Sep 17, 2020
8.410
8.470
8.250
8.460
151,780
-0.06(-0.70%)
Sep 16, 2020
8.500
8.660
8.410
8.520
160,912
+0.01(+0.12%)
Sep 15, 2020
8.290
8.580
8.260
8.510
233,049
+0.30(+3.65%)
Sep 14, 2020
8.450
8.545
7.950
8.210
216,381
-0.17(-2.03%)
Sep 11, 2020
8.440
8.450
8.320
8.380
178,000
+0.02(+0.24%)
Sep 10, 2020
8.380
8.520
8.300
8.360
183,579
+0.06(+0.72%)
Sep 09, 2020
8.380
8.382
8.170
8.300
147,588
+0.03(+0.36%)
Sep 08, 2020
8.150
8.470
8.080
8.270
305,573
-0.01(-0.12%)
Sep 04, 2020
8.510
8.510
8.180
8.280
163,900
-0.13(-1.55%)
Sep 03, 2020
8.810
8.810
8.230
8.410
308,736
-0.40(-4.54%)
Sep 02, 2020
8.500
8.870
8.460
8.810
241,946
+0.46(+5.51%)
Sep 01, 2020
8.160
8.460
8.050
8.350
181,254
+0.18(+2.20%)
Aug 31, 2020
8.390
8.500
8.125
8.170
314,820
-0.23(-2.74%)
Aug 28, 2020
8.470
8.520
8.259
8.400
141,600
-0.07(-0.83%)
Aug 27, 2020
8.540
8.720
8.430
8.470
178,246
-0.11(-1.28%)
Aug 26, 2020
8.710
8.790
8.500
8.580
283,949
-0.10(-1.15%)
Aug 25, 2020
8.810
8.810
8.590
8.680
187,291
-0.11(-1.25%)
Aug 24, 2020
8.490
8.839
8.416
8.790
181,919
+0.41(+4.89%)
Aug 21, 2020
8.650
8.650
8.320
8.380
246,400
-0.26(-3.01%)
Aug 20, 2020
8.590
8.750
8.560
8.640
152,972
-0.06(-0.69%)
Aug 19, 2020
8.760
8.950
8.680
8.700
197,849
+0.05(+0.58%)
Aug 18, 2020
9.000
9.010
8.540
8.650
348,507
-0.36(-4.00%)
Aug 17, 2020
9.450
9.500
8.860
9.010
284,964
-0.40(-4.25%)
Aug 14, 2020
9.070
9.415
9.015
9.410
378,000
+0.33(+3.63%)
Aug 13, 2020
9.030
9.170
8.920
9.080
176,198
+0.05(+0.55%)
Aug 12, 2020
9.060
9.260
8.960
9.030
228,936
+0.07(+0.78%)
Aug 11, 2020
8.920
9.040
8.770
8.960
341,305
+0.21(+2.40%)
Aug 10, 2020
8.400
8.810
8.400
8.750
226,280
+0.36(+4.29%)
Aug 07, 2020
8.120
8.410
8.040
8.390
193,200
+0.24(+2.94%)
Aug 06, 2020
8.030
8.170
7.990
8.150
203,156
+0.08(+0.99%)
Aug 05, 2020
8.200
8.200
7.970
8.070
220,532
-0.07(-0.86%)
Aug 04, 2020
8.200
8.280
8.040
8.140
292,683
-0.02(-0.25%)
Aug 03, 2020
7.930
8.290
7.895
8.160
369,689
+0.28(+3.55%)
Jul 31, 2020
7.880
7.900
7.630
7.880
249,300
-0.01(-0.13%)
Jul 30, 2020
7.690
7.920
7.600
7.890
207,405
+0.02(+0.25%)
Jul 29, 2020
7.730
7.900
7.670
7.870
214,132
+0.21(+2.74%)
Jul 28, 2020
7.740
7.860
7.590
7.660
197,789
-0.12(-1.54%)
Jul 27, 2020
7.510
7.820
7.470
7.780
292,800
+0.25(+3.25%)
Jul 24, 2020
7.520
7.660
7.465
7.535
159,300
-0.04(-0.59%)
Jul 23, 2020
7.580
7.685
7.490
7.580
198,626
-0.03(-0.39%)
Jul 22, 2020
7.490
7.650
7.490
7.610
175,779
+0.02(+0.26%)
Jul 21, 2020
7.540
7.790
7.540
7.590
354,234
+0.17(+2.29%)
Jul 20, 2020
7.540
7.770
7.350
7.420
380,496
-0.17(-2.24%)
Jul 17, 2020
7.700
7.810
7.590
7.590
180,700
-0.11(-1.43%)
Jul 16, 2020
7.650
7.700
7.480
7.700
131,097
-0.03(-0.39%)
Jul 15, 2020
7.650
7.910
7.620
7.730
327,690
+0.19(+2.52%)
Jul 14, 2020
7.340
7.590
7.300
7.540
202,986
+0.20(+2.72%)
Jul 13, 2020
7.680
7.680
7.340
7.340
272,732
-0.20(-2.65%)
Jul 10, 2020
7.500
7.580
7.360
7.540
197,400
+0.00(+0.00%)
Jul 09, 2020
7.720
7.770
7.450
7.540
283,648
-0.23(-2.96%)
Jul 08, 2020
7.690
7.790
7.470
7.770
182,710
+0.11(+1.44%)
Jul 07, 2020
7.910
7.910
7.650
7.660
277,264
-0.36(-4.49%)
Jul 06, 2020
7.980
8.040
7.670
8.020
324,788
+0.29(+3.75%)
Jul 02, 2020
8.080
8.320
7.675
7.730
306,100
-0.20(-2.52%)
Jul 01, 2020
8.040
8.170
7.750
7.930
337,990
-0.08(-1.00%)
Jun 30, 2020
7.690
8.150
7.510
8.010
508,074
+0.27(+3.49%)
Jun 29, 2020
8.510
8.610
7.670
7.740
591,633
-0.63(-7.53%)
Jun 26, 2020
8.495
8.850
7.936
8.370
1,598,700
+0.69(+8.98%)
Jun 25, 2020
7.480
7.750
7.320
7.680
385,097
+0.14(+1.86%)
Jun 24, 2020
7.710
7.790
7.350
7.540
282,510
-0.25(-3.21%)
Jun 23, 2020
7.920
8.235
7.760
7.790
443,882
+0.01(+0.13%)
Jun 22, 2020
8.110
8.150
7.630
7.780
528,621
-0.29(-3.59%)
Jun 19, 2020
7.880
8.300
7.850
8.070
903,800
+0.29(+3.66%)
Jun 18, 2020
7.860
8.090
7.780
7.785
488,284
-0.22(-2.81%)
Jun 17, 2020
8.190
8.230
7.950
8.010
218,114
-0.20(-2.44%)
Jun 16, 2020
8.300
8.410
7.950
8.210
277,339
+0.32(+4.06%)
Jun 15, 2020
7.400
7.980
7.270
7.890
400,600
+0.21(+2.73%)
Jun 12, 2020
7.300
7.800
7.290
7.680
467,300
+0.80(+11.63%)
Jun 11, 2020
8.050
8.050
6.830
6.880
344,875
-1.55(-18.39%)
Jun 10, 2020
8.580
8.740
8.405
8.430
253,573
-0.17(-1.98%)
Jun 09, 2020
8.900
8.990
8.460
8.600
344,229
-0.40(-4.44%)
Jun 08, 2020
8.730
9.020
8.640
9.000
375,275
+0.43(+5.02%)
Jun 05, 2020
8.530
8.730
8.480
8.570
358,600
+0.21(+2.57%)
Jun 04, 2020
7.920
8.375
7.829
8.355
417,366
+0.43(+5.36%)
Jun 03, 2020
7.740
7.982
7.700
7.930
396,305
+0.30(+3.93%)
Jun 02, 2020
7.910
7.940
7.530
7.630
491,990
-0.18(-2.30%)
Jun 01, 2020
7.800
8.100
7.410
7.810
464,700
+0.11(+1.43%)
May 29, 2020
7.790
7.880
7.480
7.700
732,100
+0.00(+0.00%)
May 28, 2020
7.760
7.990
7.640
7.700
416,294
-0.02(-0.26%)
May 27, 2020
7.850
7.850
7.280
7.720
278,060
+0.18(+2.39%)
May 26, 2020
7.310
7.650
7.220
7.540
397,257
+0.51(+7.25%)
May 22, 2020
7.420
7.420
6.870
7.030
296,600
-0.35(-4.74%)
May 21, 2020
7.040
7.490
7.030
7.380
782,949
+0.42(+6.03%)
May 20, 2020
6.730
6.970
6.630
6.960
588,064
+0.24(+3.57%)
May 19, 2020
6.410
6.860
6.320
6.720
594,128
+0.43(+6.92%)
May 18, 2020
5.800
6.420
5.680
6.285
667,933
+0.62(+11.04%)
May 15, 2020
5.520
5.760
5.440
5.660
606,600
+0.05(+0.89%)
May 14, 2020
5.620
5.760
5.270
5.610
489,267
-0.17(-2.94%)
May 13, 2020
6.450
6.450
5.640
5.780
521,558
-0.73(-11.21%)
May 12, 2020
7.040
7.040
6.500
6.510
560,579
-0.35(-5.10%)
May 11, 2020
6.760
6.900
6.590
6.860
255,455
-0.06(-0.87%)
May 08, 2020
6.750
6.935
6.580
6.920
399,600
+0.18(+2.67%)
May 07, 2020
6.660
6.830
6.480
6.740
315,189
+0.21(+3.22%)
May 06, 2020
7.050
7.140
6.480
6.530
445,695
+0.04(+0.62%)
May 05, 2020
6.550
6.740
6.450
6.490
458,862
+0.08(+1.25%)
May 04, 2020
6.320
6.580
6.180
6.410
348,467
-0.04(-0.62%)
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.