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
Great Ajax Corp
(NY:
AJX
)
3.590
-0.070 (-1.91%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 29, 2017
7.650
7.650
7.650
0
-0.12(-1.57%)
Dec 28, 2017
7.705
7.772
7.705
7.772
56,395
+0.06(+0.79%)
Dec 27, 2017
7.694
7.738
7.644
7.711
27,840
+0.03(+0.43%)
Dec 26, 2017
7.694
7.738
7.606
7.678
49,114
-0.02(-0.22%)
Dec 22, 2017
7.689
7.736
7.689
7.694
97,293
-0.01(-0.07%)
Dec 21, 2017
7.700
7.738
7.678
7.700
106,940
+0.03(+0.43%)
Dec 20, 2017
7.711
7.777
7.523
7.667
110,212
-0.06(-0.79%)
Dec 19, 2017
7.860
7.888
7.703
7.727
180,940
-0.13(-1.69%)
Dec 18, 2017
7.905
7.927
7.855
7.860
61,155
+0.00(+0.00%)
Dec 15, 2017
7.827
7.921
7.820
7.860
167,375
+0.04(+0.50%)
Dec 14, 2017
7.871
7.905
7.788
7.822
159,757
-0.05(-0.63%)
Dec 13, 2017
7.893
7.916
7.866
7.871
126,274
-0.03(-0.35%)
Dec 12, 2017
7.888
7.965
7.888
7.899
58,989
-0.01(-0.07%)
Dec 11, 2017
7.910
7.988
7.882
7.905
106,268
-0.05(-0.63%)
Dec 08, 2017
7.960
8.012
7.927
7.954
146,359
+0.00(+0.00%)
Dec 07, 2017
7.971
7.988
7.927
49,131
+0.00(+0.00%)
Dec 06, 2017
8.004
8.026
7.965
7.965
41,987
-0.01(-0.14%)
Dec 05, 2017
7.954
8.021
7.932
7.977
321,264
+0.02(+0.28%)
Dec 04, 2017
7.943
7.988
7.916
7.954
99,862
-0.01(-0.07%)
Dec 01, 2017
7.943
7.971
7.882
7.960
44,235
+0.04(+0.49%)
Nov 30, 2017
7.927
7.965
7.849
7.921
68,215
-0.04(-0.49%)
Nov 29, 2017
7.921
7.982
7.916
7.960
42,728
+0.05(+0.63%)
Nov 28, 2017
7.921
7.954
7.860
7.910
42,663
-0.01(-0.07%)
Nov 27, 2017
7.938
7.988
7.860
7.916
77,183
+0.01(+0.07%)
Nov 24, 2017
7.905
7.932
7.883
7.910
20,869
+0.01(+0.07%)
Nov 22, 2017
7.949
7.960
7.855
7.905
73,291
-0.04(-0.49%)
Nov 21, 2017
7.893
7.949
7.824
7.943
79,374
+0.06(+0.77%)
Nov 20, 2017
7.866
7.893
7.788
7.882
50,789
+0.04(+0.49%)
Nov 17, 2017
7.844
7.899
7.822
7.844
48,928
-0.04(-0.56%)
Nov 16, 2017
7.833
7.893
7.755
7.888
62,687
+0.09(+1.14%)
Nov 15, 2017
7.826
7.935
7.796
7.799
128,012
-0.08(-1.03%)
Nov 14, 2017
7.902
7.908
7.864
7.881
83,856
-0.01(-0.14%)
Nov 13, 2017
7.924
7.940
7.864
7.892
44,367
-0.04(-0.55%)
Nov 10, 2017
7.886
7.962
7.886
7.935
146,346
+0.07(+0.83%)
Nov 09, 2017
7.740
7.881
7.740
7.870
108,221
+0.07(+0.90%)
Nov 08, 2017
7.724
7.851
7.621
7.799
369,652
+0.35(+4.65%)
Nov 07, 2017
7.404
7.545
7.404
7.452
108,474
+0.03(+0.36%)
Nov 06, 2017
7.615
7.619
7.415
7.425
147,202
-0.16(-2.07%)
Nov 03, 2017
7.653
7.653
7.542
7.583
51,939
-0.08(-1.06%)
Nov 02, 2017
7.588
7.675
7.583
7.664
38,697
+0.08(+1.00%)
Nov 01, 2017
7.702
7.702
7.534
7.588
77,337
-0.08(-1.06%)
Oct 31, 2017
7.680
7.686
7.610
7.669
56,767
+0.03(+0.43%)
Oct 30, 2017
7.751
7.778
7.599
7.637
36,385
-0.10(-1.26%)
Oct 27, 2017
7.604
7.751
7.480
7.734
79,839
+0.13(+1.71%)
Oct 26, 2017
7.734
7.751
7.588
7.604
67,154
-0.12(-1.54%)
Oct 25, 2017
7.734
7.810
7.696
7.724
65,036
-0.02(-0.21%)
Oct 24, 2017
7.756
7.826
7.707
7.740
75,047
+0.01(+0.14%)
Oct 23, 2017
7.864
7.886
7.724
7.729
131,784
-0.13(-1.66%)
Oct 20, 2017
7.875
7.908
7.816
7.859
61,950
+0.02(+0.28%)
Oct 19, 2017
7.886
7.908
7.826
7.837
33,463
-0.03(-0.41%)
Oct 18, 2017
7.881
7.908
7.857
7.870
53,891
-0.01(-0.07%)
Oct 17, 2017
7.875
7.902
7.859
7.875
35,477
+0.02(+0.21%)
Oct 16, 2017
7.854
7.902
7.848
7.859
60,922
+0.01(+0.14%)
Oct 13, 2017
7.832
7.886
7.816
7.848
45,741
-0.01(-0.07%)
Oct 12, 2017
7.810
7.864
7.775
7.854
45,857
+0.04(+0.56%)
Oct 11, 2017
7.751
7.848
7.751
7.810
126,881
+0.02(+0.28%)
Oct 10, 2017
7.789
7.794
7.756
7.789
164,180
+0.03(+0.35%)
Oct 09, 2017
7.767
7.800
7.729
7.761
163,221
+0.03(+0.35%)
Oct 06, 2017
7.729
7.740
7.680
7.734
36,357
+0.01(+0.07%)
Oct 05, 2017
7.713
7.734
7.686
7.729
40,802
+0.03(+0.42%)
Oct 04, 2017
7.729
7.729
7.652
7.696
30,774
-0.01(-0.07%)
Oct 03, 2017
7.696
7.723
7.664
7.702
63,765
+0.02(+0.21%)
Oct 02, 2017
7.637
7.686
7.621
7.686
60,804
+0.05(+0.64%)
Sep 29, 2017
7.664
7.680
7.626
7.637
112,178
-0.06(-0.77%)
Sep 28, 2017
7.724
7.740
7.637
7.696
93,551
-0.06(-0.77%)
Sep 27, 2017
7.669
7.772
7.648
7.756
82,632
+0.09(+1.20%)
Sep 26, 2017
7.653
7.696
7.648
7.664
73,143
-0.02(-0.28%)
Sep 25, 2017
7.718
7.718
7.653
7.686
39,035
-0.01(-0.14%)
Sep 22, 2017
7.696
7.734
7.658
7.696
69,586
+0.01(+0.07%)
Sep 21, 2017
7.686
7.719
7.648
7.691
70,566
+0.01(+0.14%)
Sep 20, 2017
7.718
7.732
7.640
7.680
55,158
-0.03(-0.35%)
Sep 19, 2017
7.648
7.761
7.642
7.707
70,477
+0.06(+0.78%)
Sep 18, 2017
7.518
7.702
7.518
7.648
75,634
+0.10(+1.36%)
Sep 15, 2017
7.534
7.583
7.482
7.545
324,597
+0.02(+0.29%)
Sep 14, 2017
7.480
7.561
7.425
7.523
57,284
+0.03(+0.36%)
Sep 13, 2017
7.545
7.593
7.490
7.496
66,217
-0.07(-0.86%)
Sep 12, 2017
7.664
7.664
7.545
7.561
72,282
-0.07(-0.85%)
Sep 11, 2017
7.702
7.710
7.621
7.626
52,763
-0.03(-0.42%)
Sep 08, 2017
7.631
7.669
7.604
7.658
74,951
+0.01(+0.14%)
Sep 07, 2017
7.669
7.702
7.621
7.648
44,654
+0.00(+0.00%)
Sep 06, 2017
7.680
7.713
7.626
7.648
54,769
-0.02(-0.21%)
Sep 05, 2017
7.783
7.805
7.642
7.664
79,837
-0.09(-1.12%)
Sep 01, 2017
7.686
7.805
7.647
7.751
129,108
+0.07(+0.85%)
Aug 31, 2017
7.648
7.745
7.648
7.686
65,339
+0.05(+0.71%)
Aug 30, 2017
7.610
7.642
7.604
7.631
44,732
+0.02(+0.28%)
Aug 29, 2017
7.702
7.724
7.593
7.610
89,701
-0.11(-1.47%)
Aug 28, 2017
7.740
7.740
7.702
7.724
31,998
+0.00(+0.00%)
Aug 25, 2017
7.734
7.767
7.724
7.724
55,173
+0.00(+0.00%)
Aug 24, 2017
7.745
7.797
7.724
7.724
93,332
+0.00(+0.00%)
Aug 23, 2017
7.724
7.799
7.707
7.724
91,271
+0.01(+0.07%)
Aug 22, 2017
7.718
7.729
7.713
7.718
58,429
+0.01(+0.14%)
Aug 21, 2017
7.707
7.751
7.691
7.707
50,415
-0.01(-0.07%)
Aug 18, 2017
7.615
7.746
7.569
7.713
163,520
+0.06(+0.78%)
Aug 17, 2017
7.740
7.870
7.642
7.653
166,309
-0.11(-1.40%)
Aug 16, 2017
7.794
7.886
7.751
7.761
229,114
-0.03(-0.35%)
Aug 15, 2017
7.854
7.854
7.724
7.789
156,101
-0.06(-0.76%)
Aug 14, 2017
7.740
7.902
7.740
7.848
170,547
+0.11(+1.40%)
Aug 11, 2017
7.696
7.751
7.561
7.740
181,182
+0.04(+0.56%)
Aug 10, 2017
7.734
7.823
7.691
7.696
216,474
-0.03(-0.34%)
Aug 09, 2017
7.723
7.771
7.643
7.723
277,895
+0.04(+0.48%)
Aug 08, 2017
7.643
7.951
7.643
7.686
535,282
+0.06(+0.84%)
Aug 07, 2017
7.935
8.174
7.484
7.622
649,971
+0.21(+2.79%)
Aug 04, 2017
7.500
7.373
7.415
80,957
+0.02(+0.22%)
Aug 03, 2017
7.447
7.479
7.383
7.399
47,286
-0.04(-0.57%)
Aug 02, 2017
7.420
7.500
7.420
7.442
184,398
+0.04(+0.50%)
Aug 01, 2017
7.389
7.409
7.359
7.404
25,801
+0.02(+0.22%)
Jul 31, 2017
7.325
7.468
7.325
7.389
55,658
+0.08(+1.16%)
Jul 28, 2017
7.293
7.320
7.245
7.304
109,094
+0.01(+0.15%)
Jul 27, 2017
7.351
7.351
7.282
7.293
73,975
-0.06(-0.79%)
Jul 26, 2017
7.351
7.399
7.346
7.351
31,850
+0.00(+0.00%)
Jul 25, 2017
7.458
7.458
7.330
7.351
58,334
-0.06(-0.79%)
Jul 24, 2017
7.468
7.468
7.341
7.410
33,380
-0.03(-0.43%)
Jul 21, 2017
7.580
7.580
7.431
7.442
87,398
-0.08(-1.06%)
Jul 20, 2017
7.527
7.537
7.484
7.521
31,494
-0.01(-0.14%)
Jul 19, 2017
7.500
7.590
7.495
7.532
39,251
+0.03(+0.42%)
Jul 18, 2017
7.516
7.516
7.495
7.500
32,152
-0.03(-0.42%)
Jul 17, 2017
7.511
7.548
7.468
7.532
38,676
+0.05(+0.64%)
Jul 14, 2017
7.463
7.500
7.447
7.484
24,610
+0.02(+0.21%)
Jul 13, 2017
7.521
7.521
7.431
7.468
22,257
-0.05(-0.64%)
Jul 12, 2017
7.505
7.532
7.473
7.516
38,708
+0.04(+0.50%)
Jul 11, 2017
7.447
7.580
7.320
7.479
113,718
+0.03(+0.36%)
Jul 10, 2017
7.484
7.511
7.442
7.452
66,009
-0.03(-0.43%)
Jul 07, 2017
7.442
7.495
7.410
7.484
64,114
+0.03(+0.43%)
Jul 06, 2017
7.479
7.479
7.420
7.452
52,017
-0.06(-0.78%)
Jul 05, 2017
7.431
7.524
7.404
7.511
83,104
+0.06(+0.78%)
Jul 03, 2017
7.463
7.463
7.426
7.452
37,695
+0.03(+0.43%)
Jun 30, 2017
7.479
7.479
7.410
7.420
61,354
-0.05(-0.71%)
Jun 29, 2017
7.484
7.484
7.399
7.473
92,862
-0.01(-0.14%)
Jun 28, 2017
7.410
7.574
7.378
7.484
72,859
+0.08(+1.15%)
Jun 27, 2017
7.521
7.542
7.399
7.399
83,785
-0.12(-1.62%)
Jun 26, 2017
7.558
7.580
7.484
7.521
106,688
-0.03(-0.42%)
Jun 23, 2017
7.458
7.585
7.447
7.553
440,840
+0.10(+1.35%)
Jun 22, 2017
7.495
7.495
7.431
7.452
35,509
-0.04(-0.57%)
Jun 21, 2017
7.553
7.553
7.473
7.495
39,597
-0.05(-0.63%)
Jun 20, 2017
7.511
7.569
7.489
7.542
80,034
-0.01(-0.14%)
Jun 19, 2017
7.580
7.633
7.511
7.553
159,163
-0.17(-2.20%)
Jun 16, 2017
7.458
7.744
7.383
7.723
697,025
+0.21(+2.83%)
Jun 15, 2017
7.458
7.537
7.458
7.511
87,462
+0.01(+0.14%)
Jun 14, 2017
7.463
7.532
7.458
7.500
62,143
+0.04(+0.57%)
Jun 13, 2017
7.442
7.473
7.378
7.458
108,393
+0.03(+0.43%)
Jun 12, 2017
7.431
7.516
7.410
7.426
88,817
-0.01(-0.07%)
Jun 09, 2017
7.442
7.458
7.399
7.431
95,669
-0.01(-0.14%)
Jun 08, 2017
7.367
7.484
7.357
7.442
66,262
+0.07(+1.01%)
Jun 07, 2017
7.378
7.383
7.325
7.367
71,166
-0.01(-0.14%)
Jun 06, 2017
7.378
7.410
7.335
7.378
313,065
-0.01(-0.07%)
Jun 05, 2017
7.484
7.505
7.367
7.383
45,440
-0.11(-1.49%)
Jun 02, 2017
7.473
7.527
7.458
7.495
69,199
+0.03(+0.43%)
Jun 01, 2017
7.404
7.475
7.357
7.463
46,399
+0.06(+0.86%)
May 31, 2017
7.298
7.452
7.203
7.399
89,531
+0.08(+1.09%)
May 30, 2017
7.325
7.370
7.314
7.320
29,505
-0.02(-0.29%)
May 26, 2017
7.320
7.383
7.203
7.341
69,395
+0.01(+0.14%)
May 25, 2017
7.373
7.389
7.309
7.330
32,751
-0.03(-0.36%)
May 24, 2017
7.320
7.383
7.320
7.357
82,142
+0.04(+0.58%)
May 23, 2017
7.367
7.377
7.314
7.314
52,599
-0.04(-0.58%)
May 22, 2017
7.341
7.362
7.330
7.357
53,128
+0.02(+0.29%)
May 19, 2017
7.272
7.351
7.272
7.335
69,289
+0.04(+0.51%)
May 18, 2017
7.314
7.320
7.240
7.298
64,300
-0.02(-0.22%)
May 17, 2017
7.293
7.347
7.266
7.314
80,301
-0.02(-0.29%)
May 16, 2017
7.330
7.351
7.325
7.335
135,839
+0.01(+0.07%)
May 15, 2017
7.304
7.351
7.298
7.330
85,224
+0.04(+0.51%)
May 12, 2017
7.272
7.351
7.240
7.293
97,410
+0.01(+0.07%)
May 11, 2017
7.282
7.313
7.210
7.288
107,495
+0.02(+0.29%)
May 10, 2017
7.293
7.309
7.236
7.267
88,281
-0.01(-0.14%)
May 09, 2017
7.335
7.335
7.241
7.277
131,533
-0.03(-0.43%)
May 08, 2017
7.282
7.309
7.262
7.309
91,557
+0.03(+0.43%)
May 05, 2017
7.163
7.298
7.090
7.277
352,523
+0.16(+2.19%)
May 04, 2017
7.147
7.194
7.106
7.121
161,396
-0.03(-0.36%)
May 03, 2017
7.048
7.178
7.022
7.147
195,804
+0.12(+1.70%)
May 02, 2017
7.064
7.171
7.007
7.028
103,180
-0.02(-0.22%)
May 01, 2017
7.116
7.116
7.022
7.043
56,023
-0.03(-0.44%)
Apr 28, 2017
7.132
7.132
7.054
7.074
106,194
-0.05(-0.73%)
Apr 27, 2017
7.147
7.173
7.116
7.126
83,384
+0.01(+0.07%)
Apr 26, 2017
7.111
7.173
7.087
7.121
206,163
+0.01(+0.07%)
Apr 25, 2017
7.080
7.142
7.064
7.116
164,806
+0.06(+0.88%)
Apr 24, 2017
6.991
7.069
6.978
7.054
235,809
+0.10(+1.42%)
Apr 21, 2017
6.856
6.991
6.856
6.955
166,341
+0.09(+1.29%)
Apr 20, 2017
6.794
6.882
6.788
6.866
397,254
+0.06(+0.92%)
Apr 19, 2017
6.809
6.825
6.752
6.804
77,254
-0.01(-0.08%)
Apr 18, 2017
6.809
6.856
6.788
6.809
43,306
-0.01(-0.15%)
Apr 17, 2017
6.830
6.830
6.773
6.820
196,574
+0.01(+0.15%)
Apr 13, 2017
6.804
6.843
6.762
6.809
59,089
-0.01(-0.15%)
Apr 12, 2017
6.768
6.840
6.679
6.820
104,196
+0.05(+0.69%)
Apr 11, 2017
6.700
6.804
6.700
6.773
43,967
+0.06(+0.93%)
Apr 10, 2017
6.715
6.747
6.684
6.710
45,415
-0.01(-0.08%)
Apr 07, 2017
6.726
6.743
6.669
6.715
30,422
-0.02(-0.31%)
Apr 06, 2017
6.689
6.747
6.637
6.736
67,817
+0.04(+0.54%)
Apr 05, 2017
6.814
6.840
6.674
6.700
130,332
-0.09(-1.30%)
Apr 04, 2017
6.773
6.804
6.747
6.788
69,881
+0.02(+0.31%)
Apr 03, 2017
6.783
6.866
6.757
6.768
69,610
-0.02(-0.31%)
Mar 31, 2017
6.804
6.840
6.768
6.788
81,579
-0.02(-0.23%)
Mar 30, 2017
6.742
6.804
6.731
6.804
44,300
+0.06(+0.93%)
Mar 29, 2017
6.684
6.772
6.684
6.742
73,144
+0.07(+1.09%)
Mar 28, 2017
6.617
6.684
6.617
6.669
82,564
+0.03(+0.47%)
Mar 27, 2017
6.669
6.768
6.627
6.637
77,281
-0.08(-1.16%)
Mar 24, 2017
6.794
6.809
6.679
6.715
55,457
-0.08(-1.15%)
Mar 23, 2017
6.799
6.840
6.762
6.794
328,076
-0.02(-0.31%)
Mar 22, 2017
6.778
6.825
6.731
6.814
109,008
+0.02(+0.23%)
Mar 21, 2017
6.809
6.839
6.783
6.799
125,685
-0.01(-0.15%)
Mar 20, 2017
6.825
6.846
6.788
6.809
86,985
-0.01(-0.15%)
Mar 17, 2017
6.762
6.820
6.736
6.820
366,730
+0.05(+0.77%)
Mar 16, 2017
6.804
6.817
6.700
6.768
88,089
-0.01(-0.15%)
Mar 15, 2017
6.731
6.799
6.715
6.778
116,185
+0.06(+0.93%)
Mar 14, 2017
6.762
6.762
6.689
6.715
40,295
-0.04(-0.62%)
Mar 13, 2017
6.669
6.762
6.669
6.757
164,689
+0.07(+1.09%)
Mar 10, 2017
6.694
6.705
6.631
6.684
100,860
+0.03(+0.46%)
Mar 09, 2017
6.735
6.746
6.623
6.654
302,313
-0.04(-0.61%)
Mar 08, 2017
6.725
6.735
6.679
6.694
99,637
-0.02(-0.30%)
Mar 07, 2017
6.725
6.735
6.684
6.715
48,182
-0.02(-0.30%)
Mar 06, 2017
6.735
6.761
6.647
6.735
52,084
+0.00(+0.00%)
Mar 03, 2017
6.664
6.746
6.643
6.735
361,745
+0.09(+1.30%)
Mar 02, 2017
6.710
6.710
6.587
6.649
161,230
-0.14(-2.10%)
Mar 01, 2017
6.766
6.797
6.700
6.791
51,133
+0.09(+1.29%)
Feb 28, 2017
6.761
6.791
6.664
6.705
49,697
-0.07(-1.05%)
Feb 27, 2017
6.771
6.802
6.756
6.776
52,160
+0.00(+0.00%)
Feb 24, 2017
6.700
6.802
6.700
6.776
34,541
-0.04(-0.52%)
Feb 23, 2017
6.830
6.888
6.766
6.812
67,445
-0.01(-0.15%)
Feb 22, 2017
6.812
6.858
6.791
6.822
78,925
-0.01(-0.07%)
Feb 21, 2017
6.771
6.837
6.669
6.827
45,532
+0.06(+0.83%)
Feb 17, 2017
6.771
6.771
6.771
0
+0.03(+0.38%)
Feb 16, 2017
6.695
6.761
6.689
6.746
26,729
+0.05(+0.69%)
Feb 15, 2017
6.679
6.705
6.659
6.700
33,079
-0.02(-0.23%)
Feb 14, 2017
6.766
6.804
6.674
6.715
43,196
-0.05(-0.75%)
Feb 13, 2017
6.730
6.771
6.710
6.766
43,774
+0.08(+1.14%)
Feb 10, 2017
6.644
6.725
6.638
6.689
32,235
+0.06(+0.85%)
Feb 09, 2017
6.582
6.659
6.582
6.633
35,078
+0.02(+0.31%)
Feb 08, 2017
6.664
6.664
6.582
6.613
37,011
-0.06(-0.84%)
Feb 07, 2017
6.679
6.730
6.664
6.669
33,060
-0.02(-0.23%)
Feb 06, 2017
6.715
6.761
6.679
6.684
53,869
-0.01(-0.15%)
Feb 03, 2017
6.694
6.700
6.664
6.694
17,365
+0.06(+0.92%)
Feb 02, 2017
6.659
6.689
6.623
6.633
27,094
+0.00(+0.00%)
Feb 01, 2017
6.664
6.700
6.623
6.633
20,576
-0.01(-0.08%)
Jan 31, 2017
6.659
6.700
6.623
6.638
43,227
-0.01(-0.15%)
Jan 30, 2017
6.894
6.894
6.643
6.649
46,400
-0.19(-2.83%)
Jan 27, 2017
6.837
6.858
6.761
6.842
29,738
-0.01(-0.15%)
Jan 26, 2017
6.888
6.888
6.827
6.853
29,262
+0.00(+0.00%)
Jan 25, 2017
6.878
6.929
6.837
6.853
21,471
+0.01(+0.15%)
Jan 24, 2017
6.771
6.863
6.720
6.842
34,657
+0.06(+0.90%)
Jan 23, 2017
6.730
6.848
6.725
6.781
22,034
+0.05(+0.68%)
Jan 20, 2017
6.654
6.738
6.654
6.735
154,171
+0.07(+1.07%)
Jan 19, 2017
6.766
6.766
6.633
6.664
38,463
-0.09(-1.36%)
Jan 18, 2017
6.807
6.807
6.720
6.756
23,937
-0.02(-0.23%)
Jan 17, 2017
6.812
6.849
6.771
6.771
47,666
-0.06(-0.82%)
Jan 13, 2017
6.827
6.827
6.827
0
+0.01(+0.15%)
Jan 12, 2017
6.929
6.929
6.812
6.817
27,927
-0.08(-1.18%)
Jan 11, 2017
6.812
6.945
6.766
6.899
133,516
+0.09(+1.27%)
Jan 10, 2017
6.710
6.842
6.674
6.812
39,494
+0.11(+1.60%)
Jan 09, 2017
6.766
6.786
6.679
6.705
80,840
-0.08(-1.13%)
Jan 06, 2017
6.899
6.899
6.761
6.781
25,246
-0.09(-1.26%)
Jan 05, 2017
6.853
6.899
6.827
6.868
41,928
-0.03(-0.44%)
Jan 04, 2017
6.904
6.945
6.842
6.899
56,039
+0.05(+0.67%)
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.