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
Permian Basin Royalty Trust
(NY:
PBT
)
13.37
+0.00 (+0.04%)
Streaming Delayed Price
Updated: 12:23 PM EDT, May 22, 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, 2019
5.062
5.062
4.846
4.868
171,217
-0.21(-4.11%)
Apr 29, 2019
5.129
5.129
5.018
5.077
116,984
+0.01(+0.26%)
Apr 26, 2019
5.094
5.112
5.019
5.064
86,200
-0.04(-0.87%)
Apr 25, 2019
5.153
5.198
5.019
5.109
112,463
-0.08(-1.58%)
Apr 24, 2019
5.257
5.275
5.124
5.190
86,886
-0.05(-0.99%)
Apr 23, 2019
5.116
5.280
5.042
5.242
156,319
+0.12(+2.32%)
Apr 22, 2019
5.161
5.257
5.072
5.124
167,192
-0.01(-0.15%)
Apr 18, 2019
5.384
5.391
5.124
5.131
192,437
-0.25(-4.70%)
Apr 17, 2019
5.540
5.556
5.384
5.384
88,930
-0.17(-3.08%)
Apr 16, 2019
5.644
5.644
5.518
5.555
79,230
-0.09(-1.58%)
Apr 15, 2019
5.651
5.689
5.629
5.644
78,508
+0.02(+0.40%)
Apr 12, 2019
5.592
5.674
5.551
5.622
77,997
+0.01(+0.13%)
Apr 11, 2019
5.666
5.696
5.555
5.614
70,828
-0.07(-1.31%)
Apr 10, 2019
5.689
5.733
5.622
5.689
70,947
+0.06(+1.06%)
Apr 09, 2019
5.562
5.659
5.503
5.629
148,780
+0.04(+0.66%)
Apr 08, 2019
5.585
5.642
5.564
5.592
200,154
+0.00(+0.00%)
Apr 05, 2019
5.555
5.607
5.480
5.592
84,048
+0.01(+0.27%)
Apr 04, 2019
5.585
5.614
5.525
5.577
67,408
-0.05(-0.92%)
Apr 03, 2019
5.629
5.629
5.570
5.629
110,798
+0.05(+0.93%)
Apr 02, 2019
5.570
5.607
5.510
5.577
102,961
-0.01(-0.27%)
Apr 01, 2019
5.599
5.615
5.547
5.592
101,686
-0.01(-0.13%)
Mar 29, 2019
5.599
5.637
5.488
5.599
184,772
+0.02(+0.40%)
Mar 28, 2019
5.585
5.644
5.406
5.577
173,703
-0.03(-0.59%)
Mar 27, 2019
5.558
5.629
5.543
5.610
88,067
+0.03(+0.53%)
Mar 26, 2019
5.603
5.655
5.492
5.580
91,975
+0.04(+0.67%)
Mar 25, 2019
5.595
5.618
5.499
5.543
78,893
-0.04(-0.66%)
Mar 22, 2019
5.662
5.677
5.462
5.580
172,042
-0.16(-2.71%)
Mar 21, 2019
5.632
5.758
5.573
5.736
195,839
+0.10(+1.71%)
Mar 20, 2019
5.558
5.669
5.558
5.640
76,238
+0.03(+0.53%)
Mar 19, 2019
5.721
5.721
5.484
5.610
107,178
-0.10(-1.82%)
Mar 18, 2019
5.603
5.751
5.602
5.714
81,970
+0.07(+1.18%)
Mar 15, 2019
5.580
5.647
5.558
5.647
108,217
+0.08(+1.46%)
Mar 14, 2019
5.662
5.662
5.543
5.566
90,724
-0.08(-1.44%)
Mar 13, 2019
5.729
5.781
5.529
5.647
183,357
-0.04(-0.65%)
Mar 12, 2019
5.610
5.721
5.595
5.684
212,440
+0.01(+0.26%)
Mar 11, 2019
5.744
5.752
5.606
5.669
74,401
-0.01(-0.26%)
Mar 08, 2019
5.647
5.692
5.455
5.684
121,306
+0.03(+0.52%)
Mar 07, 2019
5.781
5.781
5.588
5.655
83,171
-0.13(-2.18%)
Mar 06, 2019
5.958
5.958
5.781
5.781
81,008
-0.18(-2.99%)
Mar 05, 2019
5.936
6.002
5.871
5.958
87,629
+0.02(+0.37%)
Mar 04, 2019
5.929
5.981
5.892
5.936
105,127
+0.03(+0.50%)
Mar 01, 2019
5.966
6.025
5.810
5.907
98,772
-0.09(-1.48%)
Feb 28, 2019
6.151
6.151
5.973
5.995
137,949
-0.16(-2.53%)
Feb 27, 2019
6.299
6.299
6.092
6.151
136,102
-0.12(-1.99%)
Feb 26, 2019
5.981
6.276
5.899
6.276
148,496
+0.30(+4.94%)
Feb 25, 2019
5.833
6.017
5.685
5.981
207,075
+0.07(+1.25%)
Feb 22, 2019
5.700
5.988
5.700
5.907
119,456
+0.21(+3.63%)
Feb 21, 2019
5.700
5.752
5.634
5.700
62,951
+0.00(+0.00%)
Feb 20, 2019
5.752
5.814
5.611
5.700
108,145
-0.08(-1.40%)
Feb 19, 2019
5.456
5.781
5.456
5.781
267,924
+0.33(+6.10%)
Feb 15, 2019
5.346
5.471
5.346
5.449
124,874
+0.12(+2.22%)
Feb 14, 2019
5.257
5.383
5.224
5.331
103,391
+0.07(+1.40%)
Feb 13, 2019
5.139
5.287
5.139
5.257
116,264
+0.11(+2.15%)
Feb 12, 2019
5.161
5.168
5.095
5.146
101,527
+0.04(+0.87%)
Feb 11, 2019
5.080
5.168
5.021
5.102
94,632
+0.01(+0.15%)
Feb 08, 2019
5.021
5.139
4.925
5.095
212,232
+0.05(+1.02%)
Feb 07, 2019
4.991
5.065
4.917
5.043
130,193
-0.02(-0.44%)
Feb 06, 2019
5.058
5.070
4.984
5.065
113,084
+0.00(+0.00%)
Feb 05, 2019
5.021
5.095
4.954
5.065
141,821
+0.04(+0.88%)
Feb 04, 2019
4.903
5.028
4.889
5.021
84,706
+0.13(+2.72%)
Feb 01, 2019
4.991
5.043
4.821
4.888
169,704
-0.16(-3.07%)
Jan 31, 2019
5.028
5.043
4.932
5.043
149,546
+0.04(+0.74%)
Jan 30, 2019
4.976
5.021
4.880
5.006
144,304
+0.11(+2.32%)
Jan 29, 2019
5.003
5.032
4.860
4.893
129,155
-0.13(-2.63%)
Jan 28, 2019
5.017
5.142
4.988
5.025
90,504
-0.04(-0.87%)
Jan 25, 2019
5.069
5.106
5.032
5.069
103,864
+0.06(+1.17%)
Jan 24, 2019
4.929
5.040
4.922
5.010
110,207
+0.04(+0.89%)
Jan 23, 2019
4.966
5.017
4.804
4.966
179,724
+0.01(+0.15%)
Jan 22, 2019
5.106
5.106
4.944
4.959
132,668
-0.15(-3.02%)
Jan 18, 2019
5.113
5.157
5.069
5.113
116,115
-0.01(-0.29%)
Jan 17, 2019
5.084
5.164
5.047
5.128
67,216
+0.02(+0.43%)
Jan 16, 2019
5.091
5.142
5.047
5.106
89,271
+0.00(+0.00%)
Jan 15, 2019
5.164
5.194
5.054
5.106
111,136
+0.01(+0.14%)
Jan 14, 2019
5.135
5.135
5.007
5.098
88,965
+0.01(+0.29%)
Jan 11, 2019
5.106
5.164
5.032
5.084
108,900
+0.01(+0.14%)
Jan 10, 2019
5.017
5.091
4.995
5.076
86,810
+0.04(+0.73%)
Jan 09, 2019
5.054
5.069
4.952
5.039
118,601
+0.01(+0.15%)
Jan 08, 2019
4.959
5.047
4.921
5.032
103,969
+0.15(+3.01%)
Jan 07, 2019
4.679
4.907
4.672
4.885
105,328
+0.24(+5.22%)
Jan 04, 2019
4.804
4.848
4.628
4.643
178,869
-0.07(-1.56%)
Jan 03, 2019
4.555
4.768
4.500
4.716
383,619
+0.17(+3.72%)
Jan 02, 2019
4.327
4.650
4.268
4.547
210,148
+0.21(+4.92%)
Dec 31, 2018
4.246
4.364
4.195
4.334
127,958
+0.07(+1.72%)
Dec 28, 2018
4.217
4.297
4.187
4.261
193,707
+0.00(+0.05%)
Dec 27, 2018
4.295
4.332
4.127
4.258
105,456
-0.01(-0.34%)
Dec 26, 2018
4.040
4.433
4.040
4.273
255,795
+0.24(+5.96%)
Dec 24, 2018
4.076
4.113
4.018
4.033
126,521
-0.09(-2.29%)
Dec 21, 2018
4.237
4.353
4.120
4.127
325,988
-0.15(-3.41%)
Dec 20, 2018
4.295
4.368
4.207
4.273
262,852
-0.05(-1.18%)
Dec 19, 2018
4.404
4.453
4.295
4.324
214,369
-0.04(-1.00%)
Dec 18, 2018
4.506
4.550
4.368
4.368
302,854
-0.14(-3.07%)
Dec 17, 2018
4.564
4.732
4.470
4.506
264,972
-0.15(-3.13%)
Dec 14, 2018
4.739
4.826
4.528
4.652
235,596
-0.07(-1.39%)
Dec 13, 2018
4.717
4.841
4.681
4.717
134,553
+0.00(+0.00%)
Dec 12, 2018
4.768
4.979
4.688
4.717
266,122
-0.02(-0.46%)
Dec 11, 2018
4.579
4.775
4.571
4.739
137,214
+0.17(+3.83%)
Dec 10, 2018
4.579
4.695
4.529
4.564
125,455
-0.07(-1.41%)
Dec 07, 2018
4.790
4.914
4.601
4.630
174,464
-0.10(-2.15%)
Dec 06, 2018
4.768
4.812
4.608
4.732
171,665
-0.02(-0.46%)
Dec 04, 2018
4.877
4.928
4.717
4.753
203,588
-0.09(-1.80%)
Dec 03, 2018
4.957
5.008
4.826
4.841
254,617
-0.09(-1.92%)
Nov 30, 2018
4.972
4.972
4.877
4.935
156,743
-0.07(-1.31%)
Nov 29, 2018
4.935
5.045
4.877
5.001
162,186
+0.10(+2.08%)
Nov 28, 2018
4.986
4.986
4.870
4.899
169,642
-0.09(-1.74%)
Nov 27, 2018
5.080
5.080
4.950
4.986
119,940
-0.09(-1.71%)
Nov 26, 2018
5.072
5.141
5.065
5.072
131,403
+0.00(+0.00%)
Nov 23, 2018
5.094
5.152
5.058
5.072
37,919
-0.08(-1.54%)
Nov 21, 2018
5.152
5.152
5.152
0
+0.07(+1.42%)
Nov 20, 2018
5.109
5.188
5.022
5.080
170,247
-0.12(-2.36%)
Nov 19, 2018
5.210
5.326
5.166
5.203
107,897
+0.01(+0.28%)
Nov 16, 2018
5.087
5.282
5.065
5.188
219,492
+0.10(+1.99%)
Nov 15, 2018
5.116
5.156
5.051
5.087
106,527
+0.01(+0.28%)
Nov 14, 2018
5.116
5.166
5.029
5.072
98,598
-0.04(-0.71%)
Nov 13, 2018
5.044
5.246
5.044
5.109
207,409
+0.04(+0.71%)
Nov 12, 2018
5.166
5.166
5.022
5.072
122,465
-0.07(-1.40%)
Nov 09, 2018
5.304
5.347
5.065
5.145
249,108
-0.17(-3.13%)
Nov 08, 2018
5.427
5.444
5.311
5.311
72,862
-0.12(-2.26%)
Nov 07, 2018
5.354
5.484
5.354
5.434
74,439
+0.09(+1.62%)
Nov 06, 2018
5.347
5.376
5.347
5.347
102,988
+0.00(+0.00%)
Nov 05, 2018
5.354
5.419
5.347
5.347
72,444
+0.00(+0.00%)
Nov 02, 2018
5.347
5.405
5.347
5.347
75,009
-0.01(-0.27%)
Nov 01, 2018
5.362
5.405
5.347
5.362
121,425
+0.00(+0.00%)
Oct 31, 2018
5.448
5.448
5.354
5.362
173,559
-0.01(-0.13%)
Oct 30, 2018
5.383
5.434
5.354
5.369
106,848
+0.01(+0.20%)
Oct 29, 2018
5.387
5.480
5.358
5.358
148,549
-0.02(-0.40%)
Oct 26, 2018
5.379
5.430
5.365
5.379
147,647
-0.01(-0.27%)
Oct 25, 2018
5.394
5.458
5.387
5.394
55,337
+0.01(+0.27%)
Oct 24, 2018
5.451
5.544
5.379
5.379
204,552
-0.06(-1.19%)
Oct 23, 2018
5.623
5.645
5.387
5.444
156,325
-0.11(-1.94%)
Oct 22, 2018
5.695
5.695
5.523
5.551
122,275
-0.01(-0.26%)
Oct 19, 2018
5.387
5.573
5.387
5.566
140,397
+0.18(+3.33%)
Oct 18, 2018
5.451
5.451
5.379
5.387
113,104
-0.09(-1.70%)
Oct 17, 2018
5.595
5.609
5.451
5.480
124,290
-0.08(-1.42%)
Oct 16, 2018
5.501
5.632
5.487
5.559
117,575
+0.07(+1.31%)
Oct 15, 2018
5.616
5.616
5.444
5.487
130,572
-0.06(-1.03%)
Oct 12, 2018
5.480
5.602
5.465
5.544
187,522
+0.10(+1.84%)
Oct 11, 2018
5.379
5.738
5.379
5.444
234,460
+0.16(+3.12%)
Oct 10, 2018
5.666
5.666
5.256
5.279
370,579
-0.40(-7.07%)
Oct 09, 2018
5.731
5.781
5.652
5.681
68,103
-0.06(-1.00%)
Oct 08, 2018
5.831
5.846
5.693
5.738
43,944
+0.00(+0.00%)
Oct 05, 2018
5.752
5.831
5.716
5.738
101,080
-0.06(-0.99%)
Oct 04, 2018
5.788
5.838
5.652
5.795
188,435
-0.01(-0.25%)
Oct 03, 2018
5.716
5.838
5.673
5.810
184,069
+0.08(+1.38%)
Oct 02, 2018
5.810
5.824
5.709
5.731
112,059
-0.05(-0.87%)
Oct 01, 2018
5.731
5.846
5.724
5.781
114,154
+0.07(+1.26%)
Sep 28, 2018
5.824
5.867
5.695
5.709
163,123
-0.15(-2.57%)
Sep 27, 2018
5.924
5.926
5.831
5.860
97,556
-0.05(-0.91%)
Sep 26, 2018
5.999
6.007
5.900
5.914
73,257
-0.04(-0.72%)
Sep 25, 2018
5.928
6.042
5.928
5.957
105,747
+0.04(+0.72%)
Sep 24, 2018
5.985
6.049
5.885
5.914
79,785
-0.07(-1.19%)
Sep 21, 2018
5.857
5.992
5.857
5.985
81,121
+0.12(+2.07%)
Sep 20, 2018
6.021
6.021
5.843
5.864
108,399
-0.09(-1.44%)
Sep 19, 2018
5.971
6.072
5.949
5.949
75,916
-0.01(-0.24%)
Sep 18, 2018
6.021
6.106
5.957
5.964
78,339
-0.04(-0.59%)
Sep 17, 2018
5.992
6.085
5.957
5.999
79,820
+0.05(+0.84%)
Sep 14, 2018
6.042
6.056
5.949
5.949
72,981
-0.09(-1.42%)
Sep 13, 2018
6.021
6.099
6.014
6.035
82,381
+0.01(+0.24%)
Sep 12, 2018
6.113
6.113
6.014
6.021
90,508
+0.01(+0.12%)
Sep 11, 2018
5.914
6.078
5.885
6.014
105,284
+0.09(+1.44%)
Sep 10, 2018
5.907
5.985
5.864
5.928
59,176
+0.03(+0.48%)
Sep 07, 2018
5.957
6.014
5.878
5.900
192,839
-0.15(-2.47%)
Sep 06, 2018
6.270
6.270
6.035
6.049
160,686
-0.25(-3.96%)
Sep 05, 2018
6.284
6.327
6.199
6.299
105,118
-0.04(-0.56%)
Sep 04, 2018
6.320
6.334
6.284
6.334
75,619
+0.04(+0.57%)
Aug 31, 2018
6.299
6.299
6.299
0
-0.09(-1.45%)
Aug 30, 2018
6.413
6.427
6.320
6.391
67,430
+0.08(+1.23%)
Aug 29, 2018
6.406
6.406
6.313
6.313
56,701
-0.03(-0.45%)
Aug 28, 2018
6.413
6.414
6.293
6.342
92,578
-0.03(-0.45%)
Aug 27, 2018
6.321
6.406
6.320
6.370
90,827
+0.01(+0.22%)
Aug 24, 2018
6.342
6.384
6.285
6.356
69,356
+0.03(+0.45%)
Aug 23, 2018
6.313
6.349
6.243
6.328
77,785
+0.01(+0.22%)
Aug 22, 2018
6.349
6.377
6.313
6.313
75,256
-0.02(-0.34%)
Aug 21, 2018
6.342
6.384
6.329
6.335
55,013
-0.01(-0.22%)
Aug 20, 2018
6.313
6.391
6.313
6.349
35,191
+0.06(+0.90%)
Aug 17, 2018
6.342
6.406
6.037
6.292
331,135
-0.06(-0.89%)
Aug 16, 2018
6.391
6.419
6.349
6.349
96,663
-0.04(-0.56%)
Aug 15, 2018
6.491
6.505
6.384
6.384
79,390
-0.09(-1.42%)
Aug 14, 2018
6.526
6.526
6.441
6.477
79,909
+0.04(+0.66%)
Aug 13, 2018
6.470
6.505
6.391
6.434
92,248
-0.09(-1.41%)
Aug 10, 2018
6.555
6.576
6.477
6.526
69,920
+0.02(+0.33%)
Aug 09, 2018
6.484
6.555
6.427
6.505
76,857
-0.01(-0.22%)
Aug 08, 2018
6.526
6.548
6.455
6.519
56,980
-0.01(-0.11%)
Aug 07, 2018
6.633
6.633
6.427
6.526
89,069
+0.03(+0.44%)
Aug 06, 2018
6.470
6.597
6.448
6.498
64,823
+0.06(+0.88%)
Aug 03, 2018
6.448
6.505
6.420
6.441
50,184
-0.04(-0.66%)
Aug 02, 2018
6.462
6.540
6.398
6.484
87,665
+0.05(+0.77%)
Aug 01, 2018
6.526
6.555
6.413
6.434
94,265
-0.11(-1.73%)
Jul 31, 2018
6.569
6.587
6.462
6.548
77,916
-0.02(-0.32%)
Jul 30, 2018
6.498
6.626
6.498
6.569
72,277
+0.08(+1.17%)
Jul 27, 2018
6.605
6.627
6.450
6.493
93,197
-0.09(-1.39%)
Jul 26, 2018
6.570
6.620
6.542
6.584
72,675
+0.04(+0.65%)
Jul 25, 2018
6.612
6.612
6.500
6.542
109,711
-0.11(-1.59%)
Jul 24, 2018
6.648
6.662
6.556
6.648
124,602
+0.06(+0.86%)
Jul 23, 2018
6.493
6.627
6.464
6.591
111,271
+0.08(+1.19%)
Jul 20, 2018
6.429
6.542
6.368
6.514
146,709
+0.16(+2.55%)
Jul 19, 2018
6.415
6.415
6.338
6.352
53,196
-0.01(-0.22%)
Jul 18, 2018
6.366
6.380
6.274
6.366
97,931
+0.00(+0.00%)
Jul 17, 2018
6.330
6.366
6.295
6.366
58,335
+0.04(+0.56%)
Jul 16, 2018
6.479
6.479
6.246
6.330
184,494
-0.11(-1.64%)
Jul 13, 2018
6.429
6.486
6.429
6.436
59,846
-0.03(-0.44%)
Jul 12, 2018
6.436
6.521
6.422
6.464
82,005
+0.04(+0.55%)
Jul 11, 2018
6.471
6.529
6.415
6.429
53,541
-0.10(-1.51%)
Jul 10, 2018
6.479
6.584
6.474
6.528
60,788
+0.07(+1.09%)
Jul 09, 2018
6.591
6.591
6.415
6.457
202,991
-0.05(-0.76%)
Jul 06, 2018
6.521
6.612
6.464
6.507
95,300
+0.00(+0.00%)
Jul 05, 2018
6.570
6.578
6.500
6.507
57,141
-0.04(-0.54%)
Jul 03, 2018
6.542
6.542
6.542
0
+0.05(+0.76%)
Jul 02, 2018
6.563
6.563
6.471
6.493
60,509
-0.08(-1.29%)
Jun 29, 2018
6.584
6.676
6.556
6.577
90,818
-0.03(-0.43%)
Jun 28, 2018
6.683
6.683
6.574
6.605
86,580
-0.05(-0.70%)
Jun 27, 2018
6.490
6.687
6.490
6.652
142,419
+0.12(+1.83%)
Jun 26, 2018
6.385
6.554
6.385
6.533
83,969
+0.16(+2.53%)
Jun 25, 2018
6.420
6.420
6.280
6.371
164,174
-0.04(-0.66%)
Jun 22, 2018
6.575
6.575
6.392
6.413
98,986
+0.04(+0.66%)
Jun 21, 2018
6.448
6.462
6.371
6.371
62,403
-0.08(-1.30%)
Jun 20, 2018
6.483
6.526
6.455
6.455
62,179
-0.04(-0.54%)
Jun 19, 2018
6.455
6.533
6.455
6.490
61,081
+0.01(+0.22%)
Jun 18, 2018
6.455
6.561
6.434
6.476
156,048
+0.05(+0.76%)
Jun 15, 2018
6.427
6.322
6.427
175,940
+0.06(+0.88%)
Jun 14, 2018
6.336
6.413
6.336
6.371
90,807
+0.04(+0.55%)
Jun 13, 2018
6.350
6.406
6.336
6.336
133,259
-0.04(-0.55%)
Jun 12, 2018
6.399
6.512
6.357
6.371
102,074
-0.04(-0.55%)
Jun 11, 2018
6.392
6.456
6.350
6.406
226,633
-0.04(-0.54%)
Jun 08, 2018
6.526
6.567
6.406
6.441
88,317
-0.07(-1.08%)
Jun 07, 2018
6.540
6.627
6.490
6.512
135,272
-0.04(-0.64%)
Jun 06, 2018
6.554
6.554
83,486
-0.07(-1.06%)
Jun 05, 2018
6.540
6.722
6.540
6.624
147,220
+0.07(+1.07%)
Jun 04, 2018
6.813
6.883
6.533
6.554
232,975
-0.27(-4.01%)
Jun 01, 2018
6.929
6.947
6.813
6.827
58,703
-0.08(-1.22%)
May 31, 2018
6.897
6.941
6.883
6.911
72,024
-0.01(-0.10%)
May 30, 2018
6.806
6.947
6.799
6.919
93,172
+0.15(+2.23%)
May 29, 2018
6.761
6.851
6.755
6.768
122,973
+0.02(+0.31%)
May 25, 2018
6.747
6.747
6.747
0
-0.24(-3.49%)
May 24, 2018
6.907
7.047
6.844
6.991
68,267
+0.08(+1.11%)
May 23, 2018
6.872
6.914
6.837
6.914
41,512
+0.02(+0.30%)
May 22, 2018
7.047
7.047
6.830
6.893
120,636
-0.15(-2.18%)
May 21, 2018
7.026
7.047
6.994
7.047
63,306
+0.05(+0.70%)
May 18, 2018
7.054
7.054
6.984
6.998
73,090
-0.03(-0.50%)
May 17, 2018
6.977
7.047
6.960
7.033
117,694
+0.08(+1.10%)
May 16, 2018
6.893
6.970
6.855
6.956
136,395
+0.03(+0.40%)
May 15, 2018
6.879
6.935
6.854
6.928
100,946
+0.06(+0.81%)
May 14, 2018
6.837
6.883
6.782
6.872
85,033
+0.10(+1.44%)
May 11, 2018
6.782
6.837
6.770
6.775
120,502
-0.08(-1.12%)
May 10, 2018
6.803
6.893
6.782
6.851
157,403
+0.07(+1.03%)
May 09, 2018
6.768
6.823
6.712
6.782
169,947
+0.02(+0.31%)
May 08, 2018
6.789
6.796
6.663
6.761
128,336
-0.02(-0.31%)
May 07, 2018
6.719
6.865
6.719
6.782
221,488
+0.08(+1.14%)
May 04, 2018
6.705
6.747
6.642
6.705
109,128
+0.01(+0.10%)
May 03, 2018
6.796
6.823
6.642
6.698
138,045
-0.14(-2.04%)
May 02, 2018
6.977
6.977
6.789
6.837
201,915
-0.12(-1.70%)
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.