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
Teekay Shipping Corp
(NY:
TK
)
9.790
+0.260 (+2.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2019
3.063
3.101
2.840
3.025
1,562,925
-0.17(-5.44%)
Sep 27, 2019
3.380
3.380
3.184
3.199
861,246
-0.17(-5.16%)
Sep 26, 2019
3.395
3.411
3.290
3.373
456,620
-0.02(-0.67%)
Sep 25, 2019
3.411
3.475
3.365
3.395
587,861
-0.02(-0.66%)
Sep 24, 2019
3.501
3.566
3.388
3.418
678,193
-0.11(-3.00%)
Sep 23, 2019
3.335
3.539
3.312
3.524
982,626
+0.15(+4.48%)
Sep 20, 2019
3.448
3.448
3.335
3.373
925,644
-0.07(-1.98%)
Sep 19, 2019
3.479
3.532
3.433
3.441
550,339
-0.02(-0.65%)
Sep 18, 2019
3.479
3.524
3.411
3.464
583,719
-0.04(-1.08%)
Sep 17, 2019
3.411
3.585
3.343
3.501
556,300
+0.02(+0.65%)
Sep 16, 2019
3.562
3.592
3.395
3.479
792,484
+0.11(+3.14%)
Sep 13, 2019
3.388
3.494
3.350
3.373
550,494
+0.03(+0.90%)
Sep 12, 2019
3.290
3.395
3.199
3.343
574,215
-0.01(-0.23%)
Sep 11, 2019
3.282
3.403
3.146
3.350
740,986
+0.06(+1.84%)
Sep 10, 2019
3.025
3.343
3.025
3.290
1,233,122
+0.26(+8.48%)
Sep 09, 2019
2.866
3.032
2.859
3.032
620,909
+0.17(+6.08%)
Sep 06, 2019
2.790
2.911
2.790
2.859
371,183
+0.02(+0.80%)
Sep 05, 2019
2.768
2.974
2.768
2.836
768,418
+0.12(+4.46%)
Sep 04, 2019
2.730
2.771
2.673
2.715
293,857
+0.05(+1.99%)
Sep 03, 2019
2.700
2.722
2.643
2.662
442,484
-0.11(-4.09%)
Aug 30, 2019
2.738
2.821
2.715
2.775
422,093
+0.05(+1.94%)
Aug 29, 2019
2.722
2.756
2.669
2.722
430,591
+0.05(+1.70%)
Aug 28, 2019
2.632
2.707
2.556
2.677
394,347
+0.07(+2.61%)
Aug 27, 2019
2.753
2.753
2.533
2.609
685,963
-0.12(-4.43%)
Aug 26, 2019
2.798
2.798
2.685
2.730
324,355
+0.05(+1.98%)
Aug 23, 2019
2.783
2.843
2.669
2.677
664,216
-0.14(-5.09%)
Aug 22, 2019
2.980
3.002
2.821
2.821
617,342
-0.15(-5.09%)
Aug 21, 2019
2.896
3.025
2.874
2.972
744,214
+0.13(+4.52%)
Aug 20, 2019
2.783
2.851
2.745
2.843
444,025
+0.04(+1.35%)
Aug 19, 2019
2.722
2.832
2.685
2.806
602,518
+0.16(+6.00%)
Aug 16, 2019
2.465
2.654
2.435
2.647
588,313
+0.21(+8.70%)
Aug 15, 2019
2.450
2.526
2.420
2.435
509,071
-0.04(-1.53%)
Aug 14, 2019
2.496
2.533
2.405
2.473
585,952
-0.12(-4.66%)
Aug 13, 2019
2.496
2.617
2.450
2.594
433,328
+0.10(+3.94%)
Aug 12, 2019
2.571
2.632
2.473
2.496
461,392
-0.06(-2.37%)
Aug 09, 2019
2.768
2.768
2.526
2.556
1,026,672
-0.20(-7.40%)
Aug 08, 2019
2.685
2.798
2.685
2.760
625,923
+0.11(+3.99%)
Aug 07, 2019
2.632
2.722
2.526
2.654
1,604,340
-0.04(-1.40%)
Aug 06, 2019
2.798
2.881
2.685
2.692
1,000,603
-0.08(-3.00%)
Aug 05, 2019
2.980
2.980
2.753
2.775
1,299,558
-0.32(-10.27%)
Aug 02, 2019
3.199
3.229
3.040
3.093
631,025
-0.09(-2.85%)
Aug 01, 2019
3.252
3.380
3.165
3.184
1,074,461
-0.26(-7.68%)
Jul 31, 2019
3.297
3.532
3.282
3.448
1,339,665
+0.14(+4.11%)
Jul 30, 2019
3.214
3.335
3.093
3.312
662,876
+0.09(+2.82%)
Jul 29, 2019
3.486
3.486
3.214
3.222
848,393
-0.24(-6.99%)
Jul 26, 2019
3.373
3.543
3.343
3.464
710,895
+0.10(+2.92%)
Jul 25, 2019
3.600
3.600
3.361
3.365
985,584
-0.23(-6.51%)
Jul 24, 2019
3.456
3.645
3.433
3.600
954,967
+0.12(+3.48%)
Jul 23, 2019
3.486
3.516
3.411
3.479
635,072
-0.03(-0.86%)
Jul 22, 2019
3.373
3.524
3.350
3.509
1,216,063
+0.15(+4.50%)
Jul 19, 2019
3.418
3.509
3.320
3.358
955,133
-0.06(-1.77%)
Jul 18, 2019
3.335
3.464
3.304
3.418
744,575
+0.08(+2.49%)
Jul 17, 2019
3.418
3.420
3.320
3.335
921,164
-0.10(-2.86%)
Jul 16, 2019
3.297
3.456
3.282
3.433
1,639,903
+0.11(+3.18%)
Jul 15, 2019
3.403
3.403
3.225
3.327
1,207,108
+0.01(+0.23%)
Jul 12, 2019
3.032
3.335
3.021
3.320
1,685,466
+0.29(+9.48%)
Jul 11, 2019
3.002
3.063
2.949
3.032
1,748,015
+0.10(+3.35%)
Jul 10, 2019
2.866
2.934
2.760
2.934
937,362
+0.12(+4.30%)
Jul 09, 2019
2.601
2.821
2.576
2.813
1,479,780
+0.20(+7.83%)
Jul 08, 2019
2.556
2.617
2.518
2.609
532,794
+0.05(+2.07%)
Jul 05, 2019
2.443
2.556
2.435
2.556
536,741
+0.11(+4.64%)
Jul 03, 2019
2.496
2.511
2.428
2.443
347,645
-0.05(-1.82%)
Jul 02, 2019
2.594
2.601
2.465
2.488
384,363
-0.11(-4.08%)
Jul 01, 2019
2.685
2.685
2.556
2.594
619,289
-0.01(-0.29%)
Jun 28, 2019
2.518
2.601
2.488
2.601
2,008,649
+0.11(+4.24%)
Jun 27, 2019
2.450
2.496
2.435
2.496
707,926
+0.07(+2.80%)
Jun 26, 2019
2.382
2.488
2.337
2.428
712,317
+0.09(+3.88%)
Jun 25, 2019
2.329
2.378
2.314
2.337
383,744
-0.01(-0.32%)
Jun 24, 2019
2.299
2.397
2.291
2.344
683,621
+0.05(+2.31%)
Jun 21, 2019
2.397
2.420
2.291
2.291
1,184,560
-0.11(-4.72%)
Jun 20, 2019
2.496
2.511
2.382
2.405
752,886
-0.02(-0.93%)
Jun 19, 2019
2.375
2.511
2.374
2.428
1,032,346
+0.04(+1.58%)
Jun 18, 2019
2.367
2.412
2.337
2.390
673,828
+0.08(+3.27%)
Jun 17, 2019
2.291
2.329
2.254
2.314
589,318
+0.00(+0.00%)
Jun 14, 2019
2.322
2.401
2.291
2.314
779,657
-0.01(-0.33%)
Jun 13, 2019
2.314
2.344
2.254
2.322
707,193
+0.08(+3.37%)
Jun 12, 2019
2.284
2.325
2.238
2.246
706,832
-0.10(-4.19%)
Jun 11, 2019
2.322
2.359
2.284
2.344
687,304
+0.08(+3.33%)
Jun 10, 2019
2.269
2.344
2.238
2.269
1,051,010
+0.03(+1.35%)
Jun 07, 2019
2.193
2.405
2.155
2.238
2,489,587
+0.11(+4.96%)
Jun 06, 2019
2.276
2.329
2.133
2.133
1,834,083
-0.11(-5.05%)
Jun 05, 2019
2.367
2.420
2.216
2.246
2,055,480
-0.17(-7.19%)
Jun 04, 2019
2.412
2.496
2.412
2.420
1,349,697
+0.05(+1.91%)
Jun 03, 2019
2.450
2.496
2.356
2.375
2,000,298
-0.05(-2.18%)
May 31, 2019
2.397
2.458
2.322
2.428
1,297,092
-0.04(-1.53%)
May 30, 2019
2.518
2.609
2.458
2.465
1,538,178
-0.05(-1.81%)
May 29, 2019
2.730
2.730
2.428
2.511
3,989,846
-0.23(-8.54%)
May 28, 2019
2.859
2.904
2.738
2.745
753,133
-0.08(-2.94%)
May 24, 2019
2.964
2.980
2.806
2.828
671,621
-0.08(-2.86%)
May 23, 2019
3.101
3.116
2.885
2.911
1,286,987
-0.26(-8.33%)
May 22, 2019
3.252
3.271
3.169
3.176
488,468
-0.08(-2.55%)
May 21, 2019
3.214
3.274
3.176
3.259
378,418
+0.04(+1.17%)
May 20, 2019
3.229
3.259
3.176
3.222
540,398
-0.02(-0.47%)
May 17, 2019
3.282
3.350
3.206
3.237
507,782
-0.08(-2.51%)
May 16, 2019
3.252
3.403
3.252
3.320
964,856
+0.08(+2.33%)
May 15, 2019
3.108
3.244
3.108
3.244
505,076
+0.08(+2.39%)
May 14, 2019
3.093
3.180
3.070
3.169
504,084
+0.13(+4.23%)
May 13, 2019
3.153
3.191
3.025
3.040
563,335
-0.17(-5.41%)
May 10, 2019
3.176
3.259
3.153
3.214
592,148
+0.04(+1.19%)
May 09, 2019
3.161
3.199
3.101
3.176
474,468
-0.03(-0.94%)
May 08, 2019
3.191
3.274
3.138
3.206
378,809
+0.01(+0.24%)
May 07, 2019
3.312
3.335
3.176
3.199
634,819
-0.16(-4.73%)
May 06, 2019
3.305
3.426
3.244
3.358
742,065
-0.03(-0.89%)
May 03, 2019
3.290
3.460
3.282
3.388
1,183,502
+0.12(+3.70%)
May 02, 2019
3.123
3.282
3.101
3.267
1,161,327
+0.14(+4.35%)
May 01, 2019
3.138
3.176
3.108
3.131
714,279
-0.02(-0.48%)
Apr 30, 2019
3.063
3.244
2.987
3.146
1,157,377
+0.20(+6.67%)
Apr 29, 2019
2.843
3.049
2.783
2.949
1,426,702
+0.06(+2.09%)
Apr 26, 2019
2.881
3.002
2.836
2.889
1,252,265
-0.02(-0.78%)
Apr 25, 2019
3.085
3.127
2.889
2.911
2,038,830
-0.13(-4.23%)
Apr 24, 2019
3.222
3.441
3.014
3.040
3,261,711
-0.45(-12.99%)
Apr 23, 2019
3.615
3.653
3.486
3.494
477,262
-0.11(-2.94%)
Apr 22, 2019
3.471
3.607
3.457
3.600
611,901
+0.20(+5.78%)
Apr 18, 2019
3.501
3.554
3.373
3.403
430,557
-0.11(-3.02%)
Apr 17, 2019
3.471
3.539
3.418
3.509
346,960
+0.05(+1.53%)
Apr 16, 2019
3.494
3.514
3.350
3.456
656,522
-0.03(-0.87%)
Apr 15, 2019
3.562
3.569
3.411
3.486
602,215
-0.07(-1.91%)
Apr 12, 2019
3.524
3.585
3.441
3.554
420,374
+0.11(+3.07%)
Apr 11, 2019
3.411
3.479
3.395
3.448
393,667
+0.04(+1.11%)
Apr 10, 2019
3.312
3.418
3.274
3.411
452,396
+0.13(+3.92%)
Apr 09, 2019
3.441
3.447
3.259
3.282
559,055
-0.18(-5.24%)
Apr 08, 2019
3.411
3.501
3.411
3.464
650,484
+0.07(+2.00%)
Apr 05, 2019
3.237
3.422
3.237
3.395
990,572
+0.13(+3.94%)
Apr 04, 2019
3.161
3.244
3.153
3.267
496,117
+0.11(+3.60%)
Apr 03, 2019
3.161
3.199
3.108
3.153
359,638
+0.03(+0.97%)
Apr 02, 2019
3.078
3.142
3.063
3.123
544,488
+0.05(+1.47%)
Apr 01, 2019
2.987
3.108
2.980
3.078
821,332
+0.11(+3.83%)
Mar 29, 2019
3.032
3.032
2.881
2.964
1,395,211
-0.02(-0.76%)
Mar 28, 2019
3.040
3.093
2.934
2.987
996,223
-0.08(-2.47%)
Mar 27, 2019
3.063
3.085
2.991
3.063
505,728
+0.02(+0.75%)
Mar 26, 2019
3.063
3.093
2.980
3.040
482,330
+0.02(+0.50%)
Mar 25, 2019
3.040
3.063
2.986
3.025
749,810
-0.03(-0.99%)
Mar 22, 2019
3.214
3.214
3.055
3.055
643,719
-0.19(-5.83%)
Mar 21, 2019
3.259
3.290
3.214
3.244
603,585
-0.01(-0.23%)
Mar 20, 2019
3.176
3.297
3.131
3.252
762,273
+0.08(+2.38%)
Mar 19, 2019
3.199
3.312
3.135
3.176
916,293
-0.01(-0.24%)
Mar 18, 2019
3.017
3.199
3.017
3.184
1,600,730
+0.23(+7.67%)
Mar 15, 2019
3.010
3.116
2.957
2.957
3,148,117
-0.05(-1.76%)
Mar 14, 2019
2.911
3.025
2.904
3.010
827,507
+0.11(+3.92%)
Mar 13, 2019
2.896
2.942
2.867
2.896
528,383
+0.03(+1.06%)
Mar 12, 2019
2.753
2.889
2.753
2.866
1,036,685
+0.12(+4.41%)
Mar 11, 2019
2.722
2.775
2.662
2.745
1,066,301
+0.04(+1.40%)
Mar 08, 2019
2.874
2.874
2.685
2.707
1,525,330
-0.22(-7.49%)
Mar 07, 2019
2.934
2.949
2.806
2.927
1,043,097
+0.01(+0.26%)
Mar 06, 2019
3.101
3.101
2.904
2.919
843,512
-0.20(-6.31%)
Mar 05, 2019
3.093
3.138
2.995
3.116
784,267
+0.05(+1.73%)
Mar 04, 2019
3.131
3.169
2.995
3.063
934,754
-0.05(-1.46%)
Mar 01, 2019
3.108
3.184
3.078
3.108
439,681
+0.01(+0.24%)
Feb 28, 2019
3.161
3.199
3.070
3.101
616,979
-0.06(-1.91%)
Feb 27, 2019
3.176
3.206
3.128
3.161
442,647
-0.02(-0.48%)
Feb 26, 2019
3.138
3.282
3.138
3.176
848,103
+0.05(+1.69%)
Feb 25, 2019
3.101
3.214
3.093
3.123
630,916
+0.03(+0.98%)
Feb 22, 2019
3.176
3.206
3.048
3.093
812,716
-0.05(-1.68%)
Feb 21, 2019
3.063
3.161
2.836
3.146
1,663,070
+0.20(+6.94%)
Feb 20, 2019
2.889
2.949
2.851
2.942
893,475
+0.05(+1.83%)
Feb 19, 2019
2.889
2.957
2.866
2.889
1,234,426
+0.01(+0.26%)
Feb 15, 2019
2.904
2.987
2.866
2.881
1,115,534
+0.01(+0.26%)
Feb 14, 2019
2.730
2.927
2.730
2.874
995,167
+0.11(+3.83%)
Feb 13, 2019
2.738
2.798
2.707
2.768
488,884
+0.02(+0.83%)
Feb 12, 2019
2.753
2.790
2.669
2.745
612,087
+0.05(+1.68%)
Feb 11, 2019
2.586
2.726
2.541
2.700
950,311
+0.11(+4.39%)
Feb 08, 2019
2.533
2.594
2.446
2.586
668,712
+0.08(+3.32%)
Feb 07, 2019
2.617
2.617
2.465
2.503
770,199
-0.11(-4.34%)
Feb 06, 2019
2.669
2.707
2.609
2.617
462,428
-0.06(-2.26%)
Feb 05, 2019
2.669
2.760
2.647
2.677
558,695
+0.01(+0.28%)
Feb 04, 2019
2.692
2.715
2.624
2.669
597,843
-0.01(-0.28%)
Feb 01, 2019
2.654
2.704
2.617
2.677
582,891
+0.02(+0.85%)
Jan 31, 2019
2.677
2.790
2.632
2.654
898,440
+0.00(+0.14%)
Jan 30, 2019
2.621
2.692
2.554
2.651
427,343
+0.06(+2.30%)
Jan 29, 2019
2.628
2.658
2.576
2.591
630,397
-0.02(-0.85%)
Jan 28, 2019
2.636
2.695
2.591
2.613
529,468
-0.10(-3.84%)
Jan 25, 2019
2.658
2.740
2.643
2.718
853,942
+0.10(+3.69%)
Jan 24, 2019
2.531
2.628
2.509
2.621
486,233
+0.07(+2.92%)
Jan 23, 2019
2.613
2.645
2.494
2.546
970,249
-0.05(-2.01%)
Jan 22, 2019
2.680
2.703
2.561
2.598
1,212,559
-0.18(-6.43%)
Jan 18, 2019
2.606
2.785
2.584
2.777
847,495
+0.19(+7.49%)
Jan 17, 2019
2.584
2.613
2.509
2.584
799,811
-0.04(-1.42%)
Jan 16, 2019
2.636
2.695
2.598
2.621
997,397
-0.01(-0.56%)
Jan 15, 2019
2.680
2.710
2.576
2.636
836,713
-0.04(-1.39%)
Jan 14, 2019
2.688
2.747
2.636
2.673
751,276
-0.04(-1.37%)
Jan 11, 2019
2.829
2.844
2.680
2.710
982,343
-0.16(-5.70%)
Jan 10, 2019
2.904
2.919
2.777
2.874
930,119
-0.09(-3.01%)
Jan 09, 2019
3.001
3.045
2.934
2.963
840,345
+0.01(+0.51%)
Jan 08, 2019
2.941
2.993
2.866
2.948
909,480
+0.06(+2.06%)
Jan 07, 2019
2.792
2.896
2.725
2.889
1,266,015
+0.13(+4.58%)
Jan 04, 2019
2.598
2.796
2.591
2.762
1,191,866
+0.24(+9.44%)
Jan 03, 2019
2.569
2.598
2.509
2.524
976,918
-0.04(-1.74%)
Jan 02, 2019
2.412
2.621
2.412
2.569
1,661,012
+0.08(+3.29%)
Dec 31, 2018
2.517
2.531
2.390
2.487
1,514,882
-0.01(-0.60%)
Dec 28, 2018
2.636
2.658
2.435
2.502
1,288,167
-0.07(-2.61%)
Dec 27, 2018
2.665
2.680
2.487
2.569
948,740
-0.17(-6.25%)
Dec 26, 2018
2.479
2.740
2.174
2.740
2,642,422
+0.27(+10.84%)
Dec 24, 2018
2.546
2.561
2.427
2.472
1,027,605
-0.15(-5.68%)
Dec 21, 2018
2.636
2.770
2.576
2.621
1,962,671
-0.01(-0.56%)
Dec 20, 2018
2.881
2.934
2.613
2.636
1,423,486
-0.28(-9.46%)
Dec 19, 2018
2.740
3.038
2.710
2.911
2,017,944
+0.25(+9.22%)
Dec 18, 2018
2.852
2.859
2.621
2.665
1,476,131
-0.18(-6.28%)
Dec 17, 2018
2.978
3.030
2.822
2.844
1,102,138
-0.14(-4.74%)
Dec 14, 2018
2.911
3.023
2.904
2.986
816,470
+0.05(+1.78%)
Dec 13, 2018
3.075
3.120
2.896
2.934
962,383
-0.11(-3.67%)
Dec 12, 2018
2.963
3.120
2.926
3.045
837,937
+0.10(+3.28%)
Dec 11, 2018
2.978
3.023
2.874
2.948
1,289,377
+0.04(+1.54%)
Dec 10, 2018
3.030
3.030
2.866
2.904
980,689
-0.17(-5.57%)
Dec 07, 2018
3.164
3.275
3.064
3.075
976,433
+0.00(+0.00%)
Dec 06, 2018
3.097
3.120
2.941
3.075
1,629,288
-0.10(-3.28%)
Dec 04, 2018
3.298
3.358
3.179
3.179
972,672
-0.12(-3.61%)
Dec 03, 2018
3.492
3.499
3.228
3.298
1,623,046
+0.01(+0.45%)
Nov 30, 2018
3.380
3.417
3.239
3.283
1,519,045
-0.10(-3.08%)
Nov 29, 2018
3.365
3.440
3.365
3.388
972,645
+0.04(+1.11%)
Nov 28, 2018
3.246
3.403
3.179
3.350
1,498,363
+0.10(+3.21%)
Nov 27, 2018
3.142
3.343
3.135
3.246
1,268,011
+0.10(+3.32%)
Nov 26, 2018
3.120
3.231
3.053
3.142
2,042,924
+0.03(+0.96%)
Nov 23, 2018
3.105
3.231
3.068
3.112
1,223,563
-0.12(-3.69%)
Nov 21, 2018
3.231
3.231
3.231
0
-0.05(-1.59%)
Nov 20, 2018
3.395
3.519
3.246
3.283
2,633,102
-0.20(-5.77%)
Nov 19, 2018
3.946
3.946
3.477
3.484
4,167,793
-0.45(-11.53%)
Nov 16, 2018
4.296
4.341
3.909
3.939
2,647,921
-0.34(-7.84%)
Nov 15, 2018
4.594
4.691
4.155
4.274
2,928,083
-0.37(-8.01%)
Nov 14, 2018
4.765
4.832
4.616
4.646
1,254,593
-0.02(-0.48%)
Nov 13, 2018
4.921
5.003
4.653
4.668
896,290
-0.27(-5.43%)
Nov 12, 2018
5.309
5.324
4.921
4.936
709,262
-0.32(-6.09%)
Nov 09, 2018
5.204
5.346
5.122
5.256
761,940
-0.05(-0.98%)
Nov 08, 2018
5.346
5.391
5.286
5.309
275,747
-0.04(-0.70%)
Nov 07, 2018
5.510
5.577
5.256
5.346
469,015
-0.10(-1.78%)
Nov 06, 2018
5.279
5.472
5.212
5.443
781,072
+0.16(+3.10%)
Nov 05, 2018
5.264
5.286
5.160
5.279
490,420
+0.08(+1.58%)
Nov 02, 2018
5.167
5.212
5.130
5.197
698,277
+0.10(+1.90%)
Nov 01, 2018
4.936
5.137
4.936
5.100
505,121
+0.20(+4.18%)
Oct 31, 2018
4.888
5.080
4.866
4.895
900,306
+0.07(+1.53%)
Oct 30, 2018
4.726
4.858
4.659
4.822
500,476
+0.09(+1.87%)
Oct 29, 2018
4.851
4.962
4.652
4.733
783,925
-0.07(-1.54%)
Oct 26, 2018
4.659
4.888
4.659
4.807
478,080
+0.03(+0.62%)
Oct 25, 2018
4.785
4.792
4.563
4.777
1,203,858
+0.08(+1.73%)
Oct 24, 2018
5.028
5.050
4.689
4.696
764,978
-0.31(-6.19%)
Oct 23, 2018
5.014
5.074
4.910
5.006
414,812
-0.12(-2.31%)
Oct 22, 2018
5.206
5.235
5.058
5.124
711,071
+0.03(+0.58%)
Oct 19, 2018
5.028
5.213
5.021
5.095
816,799
+0.07(+1.47%)
Oct 18, 2018
4.762
5.058
4.748
5.021
1,201,181
+0.21(+4.29%)
Oct 17, 2018
4.799
4.851
4.770
4.814
538,375
+0.02(+0.46%)
Oct 16, 2018
4.888
4.969
4.774
4.792
1,016,021
-0.10(-1.96%)
Oct 15, 2018
4.799
4.984
4.762
4.888
909,011
+0.12(+2.48%)
Oct 12, 2018
4.807
4.873
4.696
4.770
862,440
+0.04(+0.94%)
Oct 11, 2018
4.777
4.888
4.718
4.726
1,037,954
-0.04(-0.78%)
Oct 10, 2018
5.058
5.080
4.748
4.762
935,100
-0.30(-5.84%)
Oct 09, 2018
5.124
5.124
4.999
5.058
533,804
-0.05(-1.01%)
Oct 08, 2018
5.014
5.194
5.011
5.110
699,589
+0.06(+1.17%)
Oct 05, 2018
5.036
5.087
4.947
5.050
390,319
-0.01(-0.29%)
Oct 04, 2018
5.073
5.169
5.036
5.065
582,410
-0.07(-1.29%)
Oct 03, 2018
5.095
5.169
5.021
5.132
486,047
+0.04(+0.87%)
Oct 02, 2018
5.272
5.353
5.080
5.087
1,092,788
-0.13(-2.41%)
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.