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
C E C O Envir
(NQ:
CECE
)
11.65
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
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, 2018
4.620
4.730
4.570
4.700
93,687
+0.08(+1.73%)
Apr 27, 2018
4.570
4.640
4.475
4.620
90,923
+0.04(+0.87%)
Apr 26, 2018
4.610
4.640
4.470
4.580
90,050
-0.04(-0.87%)
Apr 25, 2018
4.650
4.670
4.570
4.620
72,296
-0.02(-0.43%)
Apr 24, 2018
4.680
4.710
4.560
4.640
108,590
+0.00(+0.00%)
Apr 23, 2018
4.920
4.950
4.640
4.640
129,764
-0.26(-5.31%)
Apr 20, 2018
4.920
4.980
4.860
4.900
113,713
-0.05(-1.01%)
Apr 19, 2018
4.920
4.980
4.900
4.950
87,773
+0.00(+0.00%)
Apr 18, 2018
4.860
4.990
4.840
4.950
103,628
+0.10(+2.06%)
Apr 17, 2018
4.670
4.880
4.620
4.850
206,507
+0.20(+4.30%)
Apr 16, 2018
4.700
4.749
4.580
4.650
144,123
-0.02(-0.43%)
Apr 13, 2018
4.630
4.690
4.580
4.670
93,224
+0.06(+1.30%)
Apr 12, 2018
4.660
4.680
4.600
4.610
61,821
-0.01(-0.22%)
Apr 11, 2018
4.620
4.670
4.555
4.620
81,198
-0.03(-0.65%)
Apr 10, 2018
4.660
4.740
4.640
4.650
77,045
+0.02(+0.43%)
Apr 09, 2018
4.670
4.730
4.550
4.630
110,382
-0.01(-0.22%)
Apr 06, 2018
4.650
4.740
4.570
4.640
124,456
-0.06(-1.28%)
Apr 05, 2018
4.690
4.743
4.580
4.700
213,081
+0.04(+0.86%)
Apr 04, 2018
4.430
4.690
4.430
4.660
155,263
+0.16(+3.56%)
Apr 03, 2018
4.460
4.550
4.430
4.500
159,754
+0.06(+1.35%)
Apr 02, 2018
4.420
4.610
4.370
4.440
258,302
-0.01(-0.22%)
Mar 29, 2018
4.450
4.450
4.450
0
-0.14(-3.05%)
Mar 28, 2018
4.510
4.640
4.480
4.590
102,997
+0.08(+1.77%)
Mar 27, 2018
4.600
4.660
4.510
4.510
122,207
-0.08(-1.74%)
Mar 26, 2018
4.760
4.810
4.540
4.590
118,376
-0.11(-2.34%)
Mar 23, 2018
4.680
4.760
4.660
4.700
172,105
-0.01(-0.21%)
Mar 22, 2018
4.760
4.970
4.680
4.710
162,227
-0.09(-1.87%)
Mar 21, 2018
4.900
4.960
4.800
4.800
66,284
-0.10(-2.04%)
Mar 20, 2018
5.090
5.160
4.870
4.900
147,749
-0.19(-3.73%)
Mar 19, 2018
5.120
5.120
4.900
5.090
141,803
-0.02(-0.39%)
Mar 16, 2018
5.020
5.250
4.992
5.110
334,693
+0.08(+1.59%)
Mar 15, 2018
5.050
5.080
5.000
5.030
141,135
-0.03(-0.59%)
Mar 14, 2018
5.120
5.120
4.967
5.060
171,063
-0.05(-0.98%)
Mar 13, 2018
5.320
5.320
5.060
5.110
278,914
-0.15(-2.85%)
Mar 12, 2018
4.650
5.420
4.650
5.260
327,291
+0.64(+13.85%)
Mar 09, 2018
4.130
4.650
4.050
4.620
353,859
+0.51(+12.41%)
Mar 08, 2018
4.180
4.230
4.035
4.110
255,195
-0.13(-3.07%)
Mar 07, 2018
4.120
4.280
4.110
4.240
103,135
+0.10(+2.42%)
Mar 06, 2018
4.110
4.220
4.020
4.140
81,497
+0.05(+1.22%)
Mar 05, 2018
4.170
4.200
4.050
4.090
66,333
-0.09(-2.15%)
Mar 02, 2018
4.040
4.220
4.000
4.180
65,101
+0.10(+2.45%)
Mar 01, 2018
4.120
4.190
4.040
4.080
74,537
-0.03(-0.73%)
Feb 28, 2018
4.310
4.330
4.100
4.110
113,775
-0.19(-4.42%)
Feb 27, 2018
4.370
4.463
4.300
4.300
60,509
-0.08(-1.83%)
Feb 26, 2018
4.420
4.450
4.300
4.380
123,663
-0.01(-0.23%)
Feb 23, 2018
4.360
4.410
4.250
4.390
84,860
+0.05(+1.15%)
Feb 22, 2018
4.400
4.451
4.320
4.340
53,099
-0.05(-1.14%)
Feb 21, 2018
4.380
4.540
4.350
4.390
48,695
+0.00(+0.00%)
Feb 20, 2018
4.440
4.490
4.310
4.390
74,404
-0.09(-2.01%)
Feb 16, 2018
4.480
4.480
4.480
0
+0.01(+0.22%)
Feb 15, 2018
4.250
4.500
4.220
4.470
120,492
+0.24(+5.67%)
Feb 14, 2018
4.090
4.290
4.080
4.230
152,475
+0.11(+2.67%)
Feb 13, 2018
4.100
4.120
81,892
-0.15(-3.51%)
Feb 12, 2018
4.250
4.330
4.120
4.270
87,771
+0.04(+0.95%)
Feb 09, 2018
4.140
4.300
4.094
4.230
487,355
+0.15(+3.68%)
Feb 08, 2018
4.320
4.076
4.080
199,904
-0.20(-4.67%)
Feb 07, 2018
4.440
4.440
4.260
4.280
169,801
-0.16(-3.60%)
Feb 06, 2018
4.040
5.290
4.021
4.440
837,238
+0.20(+4.72%)
Feb 05, 2018
4.250
4.300
4.200
4.240
181,309
-0.05(-1.17%)
Feb 02, 2018
4.450
4.470
4.290
4.290
227,385
-0.18(-4.03%)
Feb 01, 2018
4.510
4.610
4.420
4.470
195,807
-0.06(-1.32%)
Jan 31, 2018
4.780
4.786
4.500
4.530
290,156
-0.24(-5.03%)
Jan 30, 2018
4.810
4.830
4.790
4.770
103,249
-0.08(-1.65%)
Jan 29, 2018
4.900
4.949
4.800
4.850
109,311
-0.08(-1.62%)
Jan 26, 2018
5.040
5.050
4.900
4.930
61,410
-0.09(-1.79%)
Jan 25, 2018
4.950
5.140
4.950
5.020
195,379
+0.10(+2.03%)
Jan 24, 2018
5.050
5.090
4.910
4.920
154,809
-0.12(-2.38%)
Jan 23, 2018
5.100
5.100
5.006
5.040
134,680
-0.05(-0.98%)
Jan 22, 2018
5.050
5.144
5.040
5.090
141,896
+0.02(+0.39%)
Jan 19, 2018
5.080
5.150
5.040
5.070
136,623
-0.02(-0.39%)
Jan 18, 2018
5.230
5.230
5.080
5.090
98,244
-0.13(-2.49%)
Jan 17, 2018
5.170
5.240
5.130
5.220
112,677
+0.08(+1.56%)
Jan 16, 2018
5.260
5.330
5.118
5.140
163,927
-0.08(-1.53%)
Jan 12, 2018
5.220
5.220
5.220
0
-0.07(-1.32%)
Jan 11, 2018
5.250
5.420
5.240
5.290
178,147
+0.05(+0.95%)
Jan 10, 2018
5.110
5.280
5.055
5.240
151,989
+0.09(+1.75%)
Jan 09, 2018
5.170
5.220
5.100
5.150
303,752
-0.02(-0.39%)
Jan 08, 2018
5.260
5.280
5.150
5.170
171,483
-0.12(-2.27%)
Jan 05, 2018
5.180
5.290
5.130
5.290
132,663
+0.12(+2.32%)
Jan 04, 2018
5.160
5.250
5.100
5.170
222,728
+0.02(+0.39%)
Jan 03, 2018
5.240
5.330
5.080
5.150
146,797
-0.09(-1.72%)
Jan 02, 2018
5.140
5.270
5.130
5.240
120,136
+0.11(+2.14%)
Dec 29, 2017
5.130
5.130
5.130
0
-0.10(-1.91%)
Dec 28, 2017
5.040
5.240
4.930
5.230
378,483
+0.18(+3.56%)
Dec 27, 2017
5.050
5.132
5.030
5.050
295,444
-0.02(-0.39%)
Dec 26, 2017
5.050
5.090
5.010
5.070
210,526
-0.02(-0.39%)
Dec 22, 2017
5.170
5.170
5.060
5.090
137,811
-0.09(-1.74%)
Dec 21, 2017
5.170
5.280
5.160
5.180
190,088
+0.02(+0.39%)
Dec 20, 2017
5.060
5.300
5.040
5.160
156,027
+0.10(+1.98%)
Dec 19, 2017
5.190
5.190
5.010
5.060
221,740
-0.05(-0.98%)
Dec 18, 2017
4.860
5.250
4.860
5.110
581,116
+0.31(+6.46%)
Dec 15, 2017
4.840
4.940
4.680
4.800
594,628
-0.05(-1.03%)
Dec 14, 2017
4.890
4.950
4.780
4.850
155,934
-0.03(-0.61%)
Dec 13, 2017
4.940
5.240
4.860
4.880
299,067
-0.03(-0.61%)
Dec 12, 2017
4.830
4.950
4.830
4.910
153,966
+0.09(+1.87%)
Dec 11, 2017
4.730
4.930
4.730
4.820
305,730
+0.12(+2.55%)
Dec 08, 2017
4.960
5.030
4.680
4.700
498,833
-0.26(-5.24%)
Dec 07, 2017
4.970
5.120
4.910
4.960
147,315
-0.03(-0.60%)
Dec 06, 2017
5.110
5.160
4.930
4.990
239,873
-0.11(-2.16%)
Dec 05, 2017
5.320
5.320
5.060
5.100
123,481
-0.16(-3.04%)
Dec 04, 2017
5.290
5.340
5.290
5.260
161,017
+0.05(+0.96%)
Dec 01, 2017
5.410
5.420
5.180
5.210
240,425
-0.20(-3.70%)
Nov 30, 2017
5.520
5.570
5.400
5.410
279,829
-0.06(-1.10%)
Nov 29, 2017
5.410
5.530
5.410
5.470
86,796
+0.06(+1.11%)
Nov 28, 2017
5.380
5.490
5.350
5.410
159,608
+0.02(+0.37%)
Nov 27, 2017
5.500
5.600
5.380
5.390
154,951
-0.13(-2.36%)
Nov 24, 2017
5.400
5.640
5.368
5.520
211,846
+0.12(+2.22%)
Nov 22, 2017
5.220
5.450
5.200
5.400
301,316
+0.20(+3.85%)
Nov 21, 2017
5.340
5.490
5.170
5.200
244,025
-0.17(-3.17%)
Nov 20, 2017
5.570
5.570
5.260
5.370
219,608
-0.17(-3.07%)
Nov 17, 2017
5.210
5.630
5.146
5.540
157,031
+0.29(+5.52%)
Nov 16, 2017
5.310
5.320
5.230
5.250
237,128
-0.03(-0.57%)
Nov 15, 2017
5.470
5.470
5.200
5.280
284,629
-0.21(-3.83%)
Nov 14, 2017
5.820
5.820
5.405
5.490
315,263
-0.17(-3.00%)
Nov 13, 2017
5.970
6.030
5.650
5.660
308,682
-0.30(-5.03%)
Nov 10, 2017
5.760
6.050
5.760
5.960
779,581
+0.01(+0.17%)
Nov 09, 2017
5.540
6.190
5.403
5.950
839,316
+0.25(+4.39%)
Nov 08, 2017
6.850
7.150
5.660
5.700
1,588,213
-2.92(-33.87%)
Nov 07, 2017
8.470
8.640
8.470
8.620
107,788
+0.09(+1.06%)
Nov 06, 2017
8.570
8.650
8.420
8.530
90,267
-0.03(-0.35%)
Nov 03, 2017
8.530
8.680
8.430
8.560
104,898
+0.05(+0.59%)
Nov 02, 2017
8.550
8.600
8.420
8.510
172,530
-0.01(-0.12%)
Nov 01, 2017
8.820
8.840
8.510
8.520
74,257
-0.25(-2.85%)
Oct 31, 2017
8.680
8.840
8.645
8.770
90,046
+0.09(+1.04%)
Oct 30, 2017
8.800
8.800
8.600
8.680
81,923
-0.15(-1.70%)
Oct 27, 2017
8.880
8.900
8.750
8.830
131,160
-0.01(-0.11%)
Oct 26, 2017
8.910
8.945
8.795
8.840
117,047
-0.04(-0.45%)
Oct 25, 2017
8.940
9.000
8.670
8.880
74,965
-0.09(-1.00%)
Oct 24, 2017
9.210
9.415
8.957
8.970
234,620
-0.22(-2.39%)
Oct 23, 2017
9.020
9.250
8.945
9.190
167,018
+0.23(+2.57%)
Oct 20, 2017
8.970
9.110
8.900
8.960
218,693
+0.09(+1.01%)
Oct 19, 2017
8.710
8.880
8.670
8.870
82,145
+0.07(+0.80%)
Oct 18, 2017
8.690
8.850
8.670
8.800
133,624
+0.16(+1.85%)
Oct 17, 2017
8.670
8.730
8.590
8.640
71,312
-0.06(-0.69%)
Oct 16, 2017
8.670
8.890
8.500
8.700
96,313
+0.07(+0.81%)
Oct 13, 2017
8.780
8.780
8.540
8.630
278,532
-0.09(-1.03%)
Oct 12, 2017
8.700
8.880
8.560
8.720
91,412
-0.01(-0.11%)
Oct 11, 2017
8.650
8.780
8.650
8.730
88,178
+0.05(+0.58%)
Oct 10, 2017
8.660
8.715
8.570
8.680
116,137
+0.07(+0.81%)
Oct 09, 2017
8.540
8.816
8.530
8.610
74,222
+0.06(+0.70%)
Oct 06, 2017
8.690
8.760
8.530
8.550
65,040
-0.15(-1.72%)
Oct 05, 2017
8.680
8.820
8.630
8.700
111,828
+0.02(+0.23%)
Oct 04, 2017
8.770
8.790
8.570
8.680
201,274
-0.07(-0.80%)
Oct 03, 2017
8.530
8.780
8.490
8.750
141,071
+0.20(+2.34%)
Oct 02, 2017
8.470
8.620
8.375
8.550
178,555
+0.09(+1.06%)
Sep 29, 2017
8.690
8.731
8.460
8.460
90,366
-0.24(-2.76%)
Sep 28, 2017
8.680
8.755
8.510
8.700
125,784
+0.03(+0.35%)
Sep 27, 2017
8.530
8.680
8.530
8.670
195,946
+0.17(+2.00%)
Sep 26, 2017
8.380
8.630
8.360
8.500
166,865
+0.20(+2.41%)
Sep 25, 2017
8.410
8.560
8.290
8.300
182,145
-0.08(-0.95%)
Sep 22, 2017
8.390
8.480
8.300
8.380
97,085
+0.00(+0.00%)
Sep 21, 2017
8.280
8.470
8.250
8.380
159,035
+0.15(+1.82%)
Sep 20, 2017
8.060
8.330
8.060
8.230
160,405
+0.16(+1.98%)
Sep 19, 2017
8.020
8.080
7.930
8.070
80,304
+0.04(+0.50%)
Sep 18, 2017
7.920
8.190
7.900
8.030
259,301
+0.11(+1.39%)
Sep 15, 2017
7.840
8.010
7.810
7.920
225,673
+0.09(+1.15%)
Sep 14, 2017
7.940
7.940
7.740
7.830
78,043
-0.04(-0.57%)
Sep 13, 2017
7.845
7.934
7.806
7.875
68,218
-0.02(-0.25%)
Sep 12, 2017
7.984
7.667
7.895
138,724
+0.24(+3.10%)
Sep 11, 2017
7.528
7.697
7.489
7.657
108,654
+0.17(+2.25%)
Sep 08, 2017
7.568
7.637
7.449
7.489
101,200
-0.08(-1.05%)
Sep 07, 2017
7.548
7.657
7.479
7.568
122,424
+0.02(+0.26%)
Sep 06, 2017
7.469
7.578
7.409
7.548
92,407
+0.08(+1.06%)
Sep 05, 2017
7.390
7.479
7.370
7.469
79,591
+0.04(+0.53%)
Sep 01, 2017
7.390
7.429
7.355
7.429
76,754
+0.03(+0.40%)
Aug 31, 2017
7.300
7.439
7.281
7.400
83,962
+0.13(+1.77%)
Aug 30, 2017
7.370
7.380
7.231
7.271
83,997
-0.07(-0.94%)
Aug 29, 2017
7.092
7.350
7.073
7.340
93,522
+0.20(+2.77%)
Aug 28, 2017
7.241
7.241
7.053
7.142
89,524
-0.06(-0.83%)
Aug 25, 2017
7.221
7.043
7.201
90,922
+0.11(+1.54%)
Aug 24, 2017
7.172
7.192
7.033
7.092
72,485
-0.08(-1.11%)
Aug 23, 2017
7.033
7.192
7.033
7.172
128,454
+0.14(+1.97%)
Aug 22, 2017
6.875
7.053
6.875
7.033
108,305
+0.13(+1.87%)
Aug 21, 2017
6.894
6.954
6.894
6.904
109,351
-0.03(-0.43%)
Aug 18, 2017
6.904
6.993
6.904
6.934
137,885
-0.06(-0.85%)
Aug 17, 2017
7.429
7.429
6.934
6.993
315,533
-0.25(-3.42%)
Aug 16, 2017
7.132
7.449
7.092
7.241
585,538
+0.22(+3.10%)
Aug 15, 2017
7.083
7.310
7.013
7.023
201,710
-0.02(-0.28%)
Aug 14, 2017
7.400
7.479
6.983
7.043
305,288
-0.34(-4.56%)
Aug 11, 2017
7.835
7.865
7.360
7.380
272,338
-0.67(-8.36%)
Aug 10, 2017
8.350
8.440
7.994
8.053
204,365
-0.44(-5.13%)
Aug 09, 2017
8.915
9.014
8.301
8.489
444,109
-1.04(-10.91%)
Aug 08, 2017
9.559
9.658
9.410
9.529
64,230
-0.03(-0.31%)
Aug 07, 2017
9.658
9.658
9.519
9.559
69,016
-0.06(-0.62%)
Aug 04, 2017
9.648
9.708
9.589
9.618
31,931
+0.00(+0.00%)
Aug 03, 2017
9.698
9.737
9.559
9.618
61,902
-0.05(-0.51%)
Aug 02, 2017
9.787
9.896
9.559
9.668
73,277
-0.01(-0.10%)
Aug 01, 2017
9.579
9.717
9.579
9.678
43,269
+0.11(+1.14%)
Jul 31, 2017
9.638
9.717
9.500
9.569
60,359
-0.07(-0.72%)
Jul 28, 2017
9.589
9.727
9.529
9.638
43,876
+0.00(+0.00%)
Jul 27, 2017
9.807
9.807
9.579
9.638
67,114
-0.16(-1.62%)
Jul 26, 2017
9.836
9.836
9.658
9.797
65,205
-0.03(-0.30%)
Jul 25, 2017
9.727
9.886
9.653
9.826
116,807
+0.13(+1.33%)
Jul 24, 2017
9.698
9.727
9.579
9.698
54,092
+0.01(+0.10%)
Jul 21, 2017
9.896
9.896
9.579
9.688
257,266
-0.13(-1.31%)
Jul 20, 2017
9.807
9.856
9.638
9.817
66,772
+0.01(+0.10%)
Jul 19, 2017
9.757
9.866
9.727
9.807
39,773
+0.03(+0.30%)
Jul 18, 2017
9.658
9.777
9.569
9.777
64,796
+0.10(+1.02%)
Jul 17, 2017
9.678
9.836
9.648
9.678
74,366
-0.03(-0.31%)
Jul 14, 2017
9.628
9.817
9.628
9.708
91,527
+0.04(+0.41%)
Jul 13, 2017
9.698
9.737
9.542
9.668
96,283
-0.04(-0.41%)
Jul 12, 2017
9.886
10.09
9.688
9.708
119,320
-0.16(-1.61%)
Jul 11, 2017
10.04
10.04
9.757
9.866
95,236
-0.21(-2.07%)
Jul 10, 2017
10.04
10.20
9.876
10.07
154,650
-0.04(-0.39%)
Jul 07, 2017
9.975
10.15
9.817
10.11
133,959
+0.16(+1.59%)
Jul 06, 2017
9.846
10.59
9.678
9.955
459,490
+0.53(+5.68%)
Jul 05, 2017
9.430
9.747
9.391
9.420
202,254
-0.01(-0.11%)
Jul 03, 2017
9.123
9.490
9.123
9.430
86,983
+0.34(+3.70%)
Jun 30, 2017
9.361
9.074
9.093
83,393
-0.27(-2.86%)
Jun 29, 2017
9.292
9.490
9.242
9.361
118,436
+0.12(+1.29%)
Jun 28, 2017
9.202
9.331
9.143
9.242
156,629
+0.07(+0.76%)
Jun 27, 2017
9.222
9.311
9.143
9.173
77,475
-0.06(-0.64%)
Jun 26, 2017
9.262
9.410
9.212
9.232
139,962
-0.02(-0.21%)
Jun 23, 2017
9.123
9.301
8.984
9.252
168,311
+0.09(+0.97%)
Jun 22, 2017
9.192
9.277
8.965
9.163
149,278
-0.04(-0.43%)
Jun 21, 2017
9.410
9.410
9.192
9.202
185,006
-0.22(-2.31%)
Jun 20, 2017
9.381
9.569
9.262
9.420
168,136
+0.00(+0.00%)
Jun 19, 2017
9.311
9.500
9.212
9.420
208,899
+0.15(+1.60%)
Jun 16, 2017
9.212
9.320
9.054
9.272
139,797
-0.01(-0.11%)
Jun 15, 2017
9.252
9.351
9.192
9.282
89,955
-0.01(-0.11%)
Jun 14, 2017
9.371
9.440
9.093
9.292
155,732
-0.05(-0.58%)
Jun 13, 2017
9.228
9.454
9.159
9.346
128,299
+0.12(+1.28%)
Jun 12, 2017
9.474
9.719
9.189
9.228
121,286
-0.24(-2.49%)
Jun 09, 2017
9.120
9.572
9.120
9.464
120,932
+0.34(+3.77%)
Jun 08, 2017
9.061
9.238
9.041
9.120
118,456
+0.03(+0.32%)
Jun 07, 2017
9.090
9.208
9.051
9.090
94,534
-0.02(-0.22%)
Jun 06, 2017
9.169
9.238
9.002
9.110
128,740
-0.06(-0.64%)
Jun 05, 2017
9.287
9.307
9.110
9.169
140,722
-0.15(-1.58%)
Jun 02, 2017
9.356
9.573
9.307
9.317
140,864
-0.01(-0.11%)
Jun 01, 2017
9.238
9.425
9.218
9.326
228,634
+0.09(+0.96%)
May 31, 2017
9.179
9.287
8.973
9.238
223,939
+0.09(+0.97%)
May 30, 2017
9.159
9.218
9.002
9.149
205,823
-0.04(-0.43%)
May 26, 2017
9.199
9.228
9.145
9.189
171,673
-0.01(-0.11%)
May 25, 2017
9.248
9.277
9.184
9.199
137,495
-0.03(-0.32%)
May 24, 2017
9.199
9.317
9.189
9.228
115,431
+0.02(+0.21%)
May 23, 2017
9.258
9.267
9.189
9.208
133,999
-0.02(-0.21%)
May 22, 2017
9.258
9.356
9.189
9.228
222,539
-0.02(-0.21%)
May 19, 2017
9.228
9.434
9.213
9.248
175,464
+0.02(+0.21%)
May 18, 2017
9.041
9.277
9.017
9.228
275,145
+0.18(+1.95%)
May 17, 2017
8.933
9.140
8.786
9.051
412,054
+0.05(+0.55%)
May 16, 2017
8.973
9.140
8.925
9.002
308,268
+0.07(+0.77%)
May 15, 2017
9.611
9.621
8.894
8.933
626,387
-0.69(-7.15%)
May 12, 2017
10.03
10.03
9.602
9.621
467,484
-0.44(-4.39%)
May 11, 2017
10.14
10.32
9.975
10.06
294,384
-0.14(-1.35%)
May 10, 2017
11.34
11.49
9.985
10.20
363,363
-1.42(-12.26%)
May 09, 2017
11.47
11.82
11.47
11.63
221,266
+0.16(+1.37%)
May 08, 2017
11.44
11.50
11.31
11.47
93,478
+0.02(+0.17%)
May 05, 2017
11.11
11.48
10.92
11.45
156,930
+0.35(+3.19%)
May 04, 2017
11.30
11.37
11.04
11.10
110,970
-0.20(-1.74%)
May 03, 2017
11.25
11.35
11.17
11.29
145,640
+0.06(+0.52%)
May 02, 2017
11.27
11.40
11.14
11.23
150,490
-0.04(-0.35%)
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.