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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2019
1.180
1.240
1.160
1.160
55,200
-0.02(-1.69%)
Jun 27, 2019
1.240
1.330
1.180
1.180
52,285
-0.04(-3.28%)
Jun 26, 2019
1.230
1.240
1.220
1.220
13,933
-0.02(-1.61%)
Jun 25, 2019
1.190
1.250
1.180
1.240
21,730
+0.06(+4.90%)
Jun 24, 2019
1.220
1.350
1.182
1.182
122,729
-0.04(-3.11%)
Jun 21, 2019
1.190
1.290
1.180
1.220
109,300
-0.01(-0.41%)
Jun 20, 2019
1.340
1.340
1.200
1.225
79,063
-0.08(-6.13%)
Jun 19, 2019
1.356
1.390
1.300
1.305
28,395
-0.07(-4.74%)
Jun 18, 2019
1.370
1.380
1.370
1.370
18,333
+0.00(+0.00%)
Jun 17, 2019
1.380
1.390
1.370
1.370
3,946
+0.00(+0.00%)
Jun 14, 2019
1.370
1.390
1.370
1.370
7,700
+0.00(+0.00%)
Jun 13, 2019
1.370
1.377
1.370
1.370
591
+0.00(+0.00%)
Jun 12, 2019
1.420
1.427
1.370
1.370
33,382
-0.07(-4.86%)
Jun 11, 2019
1.450
1.500
1.440
1.440
6,076
+0.00(+0.00%)
Jun 10, 2019
1.430
1.500
1.430
1.440
14,017
-0.01(-0.42%)
Jun 07, 2019
1.490
1.490
1.434
1.446
15,500
-0.02(-1.63%)
Jun 06, 2019
1.430
1.500
1.430
1.470
7,563
+0.00(+0.00%)
Jun 05, 2019
1.480
1.480
1.450
1.470
42,528
-0.03(-2.00%)
Jun 04, 2019
1.450
1.500
1.440
1.500
6,847
+0.01(+0.67%)
Jun 03, 2019
1.430
1.490
1.430
1.490
30,787
+0.09(+6.43%)
May 31, 2019
1.440
1.490
1.380
1.400
92,900
-0.08(-5.41%)
May 30, 2019
1.387
1.500
1.387
1.480
120,171
+0.06(+4.59%)
May 29, 2019
1.470
1.490
1.355
1.415
69,861
-0.05(-3.74%)
May 28, 2019
1.500
1.500
1.410
1.470
15,496
-0.02(-1.34%)
May 24, 2019
1.500
1.500
1.390
1.490
14,000
+0.03(+2.05%)
May 23, 2019
1.400
1.480
1.330
1.460
194,095
+0.06(+4.29%)
May 22, 2019
1.490
1.510
1.400
1.400
65,496
-0.10(-6.35%)
May 21, 2019
1.380
1.510
1.380
1.495
297,262
+0.15(+10.74%)
May 20, 2019
1.400
1.510
1.330
1.350
317,969
-0.10(-6.90%)
May 17, 2019
1.540
1.662
1.410
1.450
269,100
-0.06(-3.97%)
May 16, 2019
1.510
1.600
1.420
1.510
188,639
+0.00(+0.00%)
May 15, 2019
1.663
1.706
1.507
1.510
64,967
-0.14(-8.48%)
May 14, 2019
1.850
1.850
1.400
1.650
327,728
-0.32(-16.03%)
May 13, 2019
1.892
2.103
1.892
1.965
17,078
-0.03(-1.75%)
May 10, 2019
1.940
2.000
1.940
2.000
1,900
+0.04(+2.04%)
May 09, 2019
1.960
1.990
1.960
1.960
10,954
-0.02(-1.01%)
May 08, 2019
1.970
2.000
1.960
1.980
1,100
+0.01(+0.54%)
May 07, 2019
1.940
1.980
1.940
1.969
19,735
-0.03(-1.53%)
May 06, 2019
1.900
2.010
1.900
2.000
10,833
+0.07(+3.63%)
May 03, 2019
1.950
1.950
1.900
1.930
1,900
+0.03(+1.58%)
May 02, 2019
1.890
1.980
1.890
1.900
18,375
-0.10(-5.00%)
May 01, 2019
1.890
2.000
1.890
2.000
3,232
+0.09(+4.71%)
Apr 30, 2019
1.900
1.970
1.900
1.910
4,039
+0.01(+0.53%)
Apr 29, 2019
1.910
1.930
1.890
1.900
14,100
+0.00(+0.00%)
Apr 26, 2019
1.860
1.916
1.860
1.900
2,100
+0.03(+1.63%)
Apr 25, 2019
1.940
1.940
1.869
1.869
866
-0.03(-1.61%)
Apr 24, 2019
1.900
1.950
1.900
1.900
3,266
-0.01(-0.52%)
Apr 23, 2019
1.960
1.990
1.910
1.910
4,298
-0.03(-1.55%)
Apr 22, 2019
1.940
1.940
1.940
1.940
439
+0.04(+2.11%)
Apr 18, 2019
2.010
2.020
1.900
1.900
24,800
-0.05(-2.56%)
Apr 17, 2019
2.010
2.010
1.950
1.950
29,810
-0.10(-4.88%)
Apr 16, 2019
2.021
2.060
2.021
2.050
1,957
-0.01(-0.49%)
Apr 15, 2019
2.150
2.150
2.040
2.060
9,156
+0.02(+0.98%)
Apr 12, 2019
2.150
2.160
2.040
2.040
10,300
+0.01(+0.49%)
Apr 11, 2019
2.044
2.100
2.010
2.030
2,388
+0.02(+1.00%)
Apr 10, 2019
1.970
2.150
1.970
2.010
21,764
-0.01(-0.50%)
Apr 09, 2019
1.970
2.020
1.970
2.020
4,511
+0.04(+2.20%)
Apr 08, 2019
2.000
2.000
1.948
1.977
2,617
-0.01(-0.67%)
Apr 05, 2019
1.909
2.000
1.909
1.990
7,700
+0.02(+1.02%)
Apr 04, 2019
1.940
1.990
1.940
1.970
3,061
+0.01(+0.77%)
Apr 03, 2019
1.904
1.990
1.900
1.955
3,877
+0.01(+0.26%)
Apr 02, 2019
1.910
2.000
1.900
1.950
11,383
-0.01(-0.51%)
Apr 01, 2019
1.950
1.980
1.900
1.960
23,494
+0.01(+0.51%)
Mar 29, 2019
1.980
2.010
1.950
1.950
8,600
-0.06(-2.99%)
Mar 28, 2019
2.030
2.030
1.950
2.010
4,286
-0.05(-2.43%)
Mar 27, 2019
1.930
2.060
1.930
2.060
13,031
+0.09(+4.57%)
Mar 26, 2019
2.030
2.030
1.960
1.970
3,523
+0.04(+2.07%)
Mar 25, 2019
1.910
2.014
1.875
1.930
4,481
+0.03(+1.58%)
Mar 22, 2019
2.080
2.080
1.900
1.900
20,200
-0.22(-10.38%)
Mar 21, 2019
2.150
2.150
2.023
2.120
1,601
+0.07(+3.41%)
Mar 20, 2019
2.050
2.050
2.000
2.050
11,147
-0.05(-2.38%)
Mar 19, 2019
2.140
2.168
2.090
2.100
11,302
-0.04(-1.82%)
Mar 18, 2019
2.140
2.200
1.990
2.139
8,086
+0.01(+0.42%)
Mar 15, 2019
2.130
2.171
2.070
2.130
4,200
+0.00(+0.00%)
Mar 14, 2019
2.120
2.150
2.031
2.130
22,779
+0.05(+2.40%)
Mar 13, 2019
1.910
2.130
1.910
2.080
24,226
+0.16(+8.33%)
Mar 12, 2019
1.973
1.990
1.880
1.920
9,510
-0.05(-2.54%)
Mar 11, 2019
1.880
1.970
1.850
1.970
9,283
+0.11(+5.91%)
Mar 08, 2019
1.890
1.910
1.850
1.860
4,600
-0.11(-5.58%)
Mar 07, 2019
1.830
1.970
1.820
1.970
31,771
+0.12(+6.49%)
Mar 06, 2019
1.930
1.990
1.850
1.850
68,817
-0.12(-6.09%)
Mar 05, 2019
2.010
2.020
1.920
1.970
51,737
-0.04(-1.99%)
Mar 04, 2019
2.150
2.170
1.950
2.010
159,366
-0.19(-8.64%)
Mar 01, 2019
1.990
2.410
1.940
2.200
1,161,600
+0.15(+7.32%)
Feb 28, 2019
2.320
2.340
1.920
2.050
839,370
+0.00(+0.00%)
Feb 27, 2019
2.090
2.100
2.050
2.050
202,357
-0.05(-2.38%)
Feb 26, 2019
2.300
2.300
2.070
2.100
71,467
-0.28(-11.95%)
Feb 25, 2019
2.480
2.480
2.311
2.385
18,165
-0.03(-1.04%)
Feb 22, 2019
2.390
2.410
2.290
2.410
16,200
+0.09(+3.88%)
Feb 21, 2019
2.140
2.390
2.140
2.320
14,237
+0.17(+7.91%)
Feb 20, 2019
2.150
2.230
2.120
2.150
6,686
+0.03(+1.42%)
Feb 19, 2019
2.150
2.170
2.070
2.120
6,491
-0.09(-4.07%)
Feb 15, 2019
2.100
2.230
2.070
2.210
4,600
+0.13(+6.25%)
Feb 14, 2019
2.060
2.130
2.060
2.080
6,394
+0.03(+1.46%)
Feb 13, 2019
2.130
2.170
2.050
2.050
6,789
-0.06(-2.84%)
Feb 12, 2019
2.150
2.155
2.050
2.110
7,181
-0.03(-1.40%)
Feb 11, 2019
2.170
2.170
2.140
2.140
5,103
-0.01(-0.47%)
Feb 08, 2019
2.140
2.180
2.100
2.150
16,400
+0.00(+0.04%)
Feb 07, 2019
2.170
2.200
2.120
2.149
7,680
+0.03(+1.38%)
Feb 06, 2019
2.130
2.171
2.063
2.120
16,525
-0.07(-3.20%)
Feb 05, 2019
2.150
2.210
2.150
2.190
17,456
+0.02(+0.92%)
Feb 04, 2019
2.110
2.200
2.110
2.170
8,645
+0.01(+0.46%)
Feb 01, 2019
2.160
2.200
2.080
2.160
10,600
+0.02(+0.93%)
Jan 31, 2019
2.130
2.182
2.130
2.140
12,106
+0.01(+0.44%)
Jan 30, 2019
2.150
2.261
2.120
2.131
6,771
-0.02(-0.90%)
Jan 29, 2019
2.070
2.171
2.070
2.150
15,361
+0.08(+3.86%)
Jan 28, 2019
2.100
2.190
2.070
2.070
15,181
-0.11(-5.05%)
Jan 25, 2019
2.180
2.200
2.060
2.180
25,100
+0.05(+2.35%)
Jan 24, 2019
2.060
2.175
2.060
2.130
14,047
+0.08(+3.90%)
Jan 23, 2019
2.231
2.231
2.020
2.050
36,557
-0.10(-4.65%)
Jan 22, 2019
2.150
2.250
2.150
2.150
7,649
-0.02(-1.15%)
Jan 18, 2019
2.210
2.210
2.100
2.175
36,700
-0.05(-2.03%)
Jan 17, 2019
2.310
2.310
2.180
2.220
30,294
-0.05(-2.20%)
Jan 16, 2019
2.400
2.400
2.190
2.270
83,298
-0.18(-7.35%)
Jan 15, 2019
2.210
2.850
2.050
2.450
1,054,694
+0.54(+28.27%)
Jan 14, 2019
1.720
2.000
1.720
1.910
6,327
+0.02(+1.06%)
Jan 11, 2019
1.910
1.970
1.860
1.890
5,100
-0.01(-0.53%)
Jan 10, 2019
1.950
2.000
1.830
1.900
5,754
-0.07(-3.55%)
Jan 09, 2019
1.990
2.030
1.940
1.970
16,890
+0.01(+0.51%)
Jan 08, 2019
1.910
2.030
1.910
1.960
21,833
+0.06(+3.16%)
Jan 07, 2019
1.980
1.980
1.870
1.900
3,091
-0.05(-2.56%)
Jan 04, 2019
1.680
1.990
1.680
1.950
29,700
+0.29(+17.47%)
Jan 03, 2019
1.850
1.950
1.660
1.660
2,962
-0.23(-12.17%)
Jan 02, 2019
1.580
1.910
1.580
1.890
46,619
+0.34(+21.94%)
Dec 31, 2018
1.660
1.700
1.550
1.550
91,000
-0.17(-9.88%)
Dec 28, 2018
1.710
1.780
1.700
1.720
53,200
+0.15(+9.55%)
Dec 27, 2018
1.900
1.940
1.570
1.570
48,536
-0.33(-17.37%)
Dec 26, 2018
2.000
2.010
1.900
1.900
12,225
-0.10(-5.00%)
Dec 24, 2018
1.950
2.010
1.950
2.000
49,100
+0.05(+2.56%)
Dec 21, 2018
2.000
2.010
1.950
1.950
90,300
-0.05(-2.50%)
Dec 20, 2018
2.000
2.030
2.000
2.000
15,163
-0.00(-0.25%)
Dec 19, 2018
2.000
2.050
1.950
2.005
24,079
+0.00(+0.25%)
Dec 18, 2018
1.980
2.040
1.980
2.000
35,797
+0.02(+1.01%)
Dec 17, 2018
2.050
2.070
1.980
1.980
53,538
-0.12(-5.71%)
Dec 14, 2018
2.100
2.110
2.060
2.100
37,800
+0.00(+0.00%)
Dec 13, 2018
2.100
2.115
2.100
2.100
21,439
+0.00(+0.00%)
Dec 12, 2018
2.100
2.110
2.070
2.100
26,667
+0.00(+0.00%)
Dec 11, 2018
2.070
2.125
2.050
2.100
14,680
+0.05(+2.44%)
Dec 10, 2018
2.100
2.110
1.980
2.050
30,227
-0.05(-2.38%)
Dec 07, 2018
2.060
2.125
2.050
2.100
17,300
+0.05(+2.44%)
Dec 06, 2018
2.100
2.130
2.050
2.050
50,836
-0.10(-4.65%)
Dec 04, 2018
2.130
2.160
2.120
2.150
25,100
+0.00(+0.00%)
Dec 03, 2018
2.140
2.150
2.100
2.150
12,505
+0.05(+2.38%)
Nov 30, 2018
2.100
2.220
2.100
2.100
10,700
-0.01(-0.47%)
Nov 29, 2018
2.110
2.120
2.100
2.110
8,903
+0.01(+0.48%)
Nov 28, 2018
2.100
2.150
2.100
2.100
7,866
+0.00(+0.00%)
Nov 27, 2018
2.100
2.191
2.099
2.100
41,762
+0.05(+2.44%)
Nov 26, 2018
2.120
2.120
2.010
2.050
61,583
-0.09(-4.21%)
Nov 23, 2018
2.100
2.140
2.100
2.140
11,200
+0.03(+1.42%)
Nov 21, 2018
2.110
2.110
2.110
0
+0.00(+0.24%)
Nov 20, 2018
2.100
2.111
2.100
2.105
21,975
-0.04(-2.09%)
Nov 19, 2018
2.120
2.150
2.100
2.150
13,750
+0.05(+2.38%)
Nov 16, 2018
2.060
2.150
2.050
2.100
41,400
+0.02(+0.96%)
Nov 15, 2018
2.030
2.100
2.020
2.080
20,346
+0.06(+2.97%)
Nov 14, 2018
2.060
2.112
1.950
2.020
90,496
-0.04(-1.94%)
Nov 13, 2018
2.100
2.120
1.900
2.060
181,298
-0.10(-4.63%)
Nov 12, 2018
2.270
2.400
2.150
2.160
22,254
-0.09(-4.00%)
Nov 09, 2018
2.300
2.400
2.250
2.250
64,600
-0.08(-3.43%)
Nov 08, 2018
2.310
2.346
2.171
2.330
28,649
+0.03(+1.30%)
Nov 07, 2018
2.210
2.380
2.210
2.300
21,831
+0.08(+3.60%)
Nov 06, 2018
2.230
2.230
2.090
2.220
940
+0.00(+0.00%)
Nov 05, 2018
2.260
2.290
2.220
2.220
6,819
-0.06(-2.63%)
Nov 02, 2018
2.170
2.300
2.130
2.280
5,100
+0.03(+1.33%)
Nov 01, 2018
2.280
2.280
2.111
2.250
6,014
-0.05(-2.17%)
Oct 31, 2018
2.080
2.300
2.080
2.300
15,660
+0.24(+11.65%)
Oct 30, 2018
2.110
2.350
2.020
2.060
16,760
-0.07(-3.29%)
Oct 29, 2018
2.140
2.140
2.100
2.130
3,281
+0.01(+0.47%)
Oct 26, 2018
2.060
2.230
2.010
2.120
12,700
+0.05(+2.42%)
Oct 25, 2018
2.290
2.290
2.050
2.070
34,973
-0.24(-10.39%)
Oct 24, 2018
1.950
2.310
1.950
2.310
115,230
+0.39(+20.31%)
Oct 23, 2018
2.170
2.190
1.920
1.920
63,683
-0.24(-11.11%)
Oct 22, 2018
2.190
2.320
2.160
2.160
31,745
-0.04(-1.82%)
Oct 19, 2018
2.230
2.230
2.170
2.200
1,100
-0.04(-1.79%)
Oct 18, 2018
2.190
2.350
2.150
2.240
2,230
+0.03(+1.36%)
Oct 17, 2018
2.340
2.350
2.160
2.210
2,383
-0.13(-5.56%)
Oct 16, 2018
2.160
2.350
2.123
2.340
24,665
+0.20(+9.35%)
Oct 15, 2018
2.170
2.350
2.140
2.140
27,797
-0.05(-2.28%)
Oct 12, 2018
2.150
2.200
2.140
2.190
24,600
+0.00(+0.00%)
Oct 11, 2018
2.250
2.280
2.130
2.190
69,717
-0.06(-2.67%)
Oct 10, 2018
2.160
2.350
2.128
2.250
29,974
+0.11(+5.14%)
Oct 09, 2018
2.130
2.340
2.129
2.140
9,145
+0.02(+0.94%)
Oct 08, 2018
2.110
2.290
2.110
2.120
5,070
-0.09(-4.07%)
Oct 05, 2018
2.140
2.210
2.030
2.210
11,500
+0.03(+1.38%)
Oct 04, 2018
2.142
2.230
2.111
2.180
17,588
+0.03(+1.39%)
Oct 03, 2018
2.300
2.330
2.100
2.150
93,873
-0.15(-6.52%)
Oct 02, 2018
2.300
2.340
2.221
2.300
1,453
-0.02(-0.82%)
Oct 01, 2018
2.290
2.327
2.210
2.319
3,728
+0.02(+0.82%)
Sep 28, 2018
2.450
2.450
2.260
2.300
4,500
-0.10(-4.17%)
Sep 27, 2018
2.300
2.400
2.300
2.400
1,978
+0.09(+3.83%)
Sep 26, 2018
2.400
2.400
2.300
2.312
1,186
-0.14(-5.65%)
Sep 25, 2018
2.450
2.450
2.350
2.450
8,791
+0.00(+0.00%)
Sep 24, 2018
2.350
2.461
2.250
2.450
70,131
+0.15(+6.52%)
Sep 21, 2018
2.300
2.400
2.300
2.300
46,100
-0.05(-2.13%)
Sep 20, 2018
2.200
2.350
2.200
2.350
49,068
+0.05(+2.17%)
Sep 19, 2018
2.250
2.300
2.200
2.300
12,318
+0.05(+2.22%)
Sep 18, 2018
2.200
2.338
2.200
2.250
13,182
+0.05(+2.27%)
Sep 17, 2018
2.250
2.300
2.200
2.200
5,368
-0.05(-2.22%)
Sep 14, 2018
2.100
2.300
2.100
2.250
66,600
+0.10(+4.65%)
Sep 13, 2018
2.200
2.200
2.100
2.150
43,569
-0.05(-2.27%)
Sep 12, 2018
2.300
2.300
2.200
2.200
7,340
-0.05(-2.22%)
Sep 11, 2018
2.250
2.300
2.205
2.250
6,370
+0.00(+0.00%)
Sep 10, 2018
2.350
2.400
2.250
2.250
16,663
-0.20(-8.16%)
Sep 07, 2018
2.250
2.450
2.250
2.450
11,000
+0.05(+2.08%)
Sep 06, 2018
2.331
2.450
2.331
2.400
3,011
+0.00(+0.00%)
Sep 05, 2018
2.400
2.450
2.350
2.400
16,110
+0.05(+2.13%)
Sep 04, 2018
2.300
2.450
2.300
2.350
5,631
+0.05(+2.17%)
Aug 31, 2018
2.300
2.300
2.300
0
-0.05(-2.13%)
Aug 30, 2018
2.200
2.400
2.200
2.350
28,645
+0.15(+6.82%)
Aug 29, 2018
2.350
2.435
2.200
2.200
34,250
-0.15(-6.38%)
Aug 28, 2018
2.310
2.400
2.300
2.350
10,878
+0.05(+2.17%)
Aug 27, 2018
2.300
2.400
2.200
2.300
23,940
+0.00(+0.00%)
Aug 24, 2018
2.250
2.350
2.200
2.300
19,200
+0.05(+2.22%)
Aug 23, 2018
2.300
2.300
2.106
2.250
18,728
-0.05(-2.17%)
Aug 22, 2018
2.250
2.400
2.250
2.300
68,973
+0.10(+4.55%)
Aug 21, 2018
2.050
2.250
2.020
2.200
419,739
+0.10(+4.76%)
Aug 20, 2018
2.000
2.100
1.900
2.100
36,717
+0.10(+5.00%)
Aug 17, 2018
2.000
2.150
1.950
2.000
110,800
+0.00(+0.00%)
Aug 16, 2018
1.950
2.100
1.750
2.000
182,794
+0.05(+2.56%)
Aug 15, 2018
1.950
2.000
1.950
1.950
11,882
-0.03(-1.27%)
Aug 14, 2018
2.050
2.150
1.863
1.975
138,911
-0.12(-5.95%)
Aug 13, 2018
2.050
2.150
2.050
2.100
28,086
-0.05(-2.33%)
Aug 10, 2018
2.100
2.150
1.900
2.150
34,700
+0.00(+0.00%)
Aug 09, 2018
2.250
2.250
2.150
2.150
7,353
-0.05(-2.27%)
Aug 08, 2018
2.250
2.250
2.175
2.200
75,305
+0.00(+0.00%)
Aug 07, 2018
2.200
2.345
2.200
2.200
9,456
-0.05(-2.22%)
Aug 06, 2018
2.200
2.251
2.200
2.250
6,736
+0.05(+2.27%)
Aug 03, 2018
2.250
2.300
2.200
2.200
2,200
-0.05(-2.22%)
Aug 02, 2018
2.300
2.312
2.175
2.250
34,257
-0.05(-2.17%)
Aug 01, 2018
2.300
2.400
2.200
2.300
38,098
+0.00(+0.00%)
Jul 31, 2018
2.320
2.450
2.300
2.300
119,620
+0.00(+0.00%)
Jul 30, 2018
2.300
2.400
2.300
2.300
13,849
+0.00(+0.00%)
Jul 27, 2018
2.390
2.390
2.300
2.300
16,100
-0.05(-2.13%)
Jul 26, 2018
2.450
2.450
2.350
2.350
13,669
-0.05(-2.08%)
Jul 25, 2018
2.450
2.450
2.400
2.400
8,287
-0.05(-2.04%)
Jul 24, 2018
2.500
2.550
2.400
2.450
19,812
-0.05(-2.00%)
Jul 23, 2018
2.550
2.650
2.450
2.500
15,175
+0.00(+0.00%)
Jul 20, 2018
2.618
2.618
2.500
2.500
11,586
-0.10(-3.85%)
Jul 19, 2018
2.650
2.700
2.600
2.600
5,698
-0.05(-1.89%)
Jul 18, 2018
2.650
2.700
2.650
2.650
5,770
+0.00(+0.00%)
Jul 17, 2018
2.650
2.700
2.650
2.650
6,246
+0.00(+0.00%)
Jul 16, 2018
2.550
2.750
2.550
2.650
3,671
+0.05(+1.92%)
Jul 13, 2018
2.650
2.650
2.600
2.600
8,751
+0.00(+0.00%)
Jul 12, 2018
2.736
2.736
2.550
2.600
11,739
-0.10(-3.70%)
Jul 11, 2018
2.600
2.700
2.600
2.700
5,082
+0.10(+3.85%)
Jul 10, 2018
2.600
2.750
2.600
2.600
7,445
-0.05(-1.89%)
Jul 09, 2018
2.661
2.750
2.550
2.650
27,979
+0.05(+1.92%)
Jul 06, 2018
2.900
2.900
2.555
2.600
27,012
+0.00(+0.00%)
Jul 05, 2018
2.550
2.850
2.550
2.600
21,606
+0.05(+1.96%)
Jul 03, 2018
2.550
2.550
2.550
0
-0.05(-1.92%)
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.