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
Genie Energy Ltd Cl B
(NY:
GNE
)
15.31
-0.13 (-0.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
5.731
5.731
5.389
5.486
62,455
-0.26(-4.53%)
Apr 28, 2016
5.888
5.921
5.724
5.746
41,502
-0.16(-2.65%)
Apr 27, 2016
6.022
6.059
5.821
5.902
71,323
-0.10(-1.61%)
Apr 26, 2016
5.910
6.081
5.850
5.999
39,396
+0.09(+1.51%)
Apr 25, 2016
6.103
6.122
5.850
5.910
36,880
-0.19(-3.05%)
Apr 22, 2016
6.059
6.133
5.969
6.096
89,598
+0.06(+0.99%)
Apr 21, 2016
6.014
6.178
5.858
6.036
106,691
+0.04(+0.75%)
Apr 20, 2016
6.096
6.223
5.992
5.992
181,252
-0.18(-2.90%)
Apr 19, 2016
6.156
6.245
6.016
6.170
171,556
-0.03(-0.48%)
Apr 18, 2016
4.950
6.312
4.950
6.200
617,359
+1.28(+26.02%)
Apr 15, 2016
5.106
5.188
4.868
4.920
357,546
-0.17(-3.36%)
Apr 14, 2016
5.285
5.285
5.032
5.091
120,455
-0.19(-3.53%)
Apr 13, 2016
5.255
5.426
5.102
5.277
89,007
+0.03(+0.57%)
Apr 12, 2016
5.545
5.545
4.704
5.247
471,201
-0.32(-5.75%)
Apr 11, 2016
5.441
5.702
5.426
5.568
50,617
+0.10(+1.77%)
Apr 08, 2016
5.501
5.620
5.419
5.471
59,869
+0.03(+0.55%)
Apr 07, 2016
5.307
5.501
5.307
5.441
42,147
+0.08(+1.53%)
Apr 06, 2016
5.307
5.515
5.233
5.359
88,328
+0.16(+3.00%)
Apr 05, 2016
5.426
5.441
5.076
5.203
150,369
-0.22(-4.12%)
Apr 04, 2016
5.486
5.575
5.396
5.426
80,973
-0.15(-2.67%)
Apr 01, 2016
5.590
5.694
5.485
5.575
90,366
-0.09(-1.58%)
Mar 31, 2016
5.828
5.895
5.642
5.664
58,832
-0.19(-3.18%)
Mar 30, 2016
5.940
6.029
5.791
5.850
64,809
-0.07(-1.13%)
Mar 29, 2016
5.731
5.992
5.672
5.917
106,058
+0.16(+2.85%)
Mar 28, 2016
5.835
5.910
5.687
5.754
50,006
-0.07(-1.15%)
Mar 24, 2016
5.597
5.821
5.821
5.821
49,709
+0.16(+2.76%)
Mar 23, 2016
6.022
6.103
5.664
5.664
67,900
-0.33(-5.58%)
Mar 22, 2016
5.850
6.081
5.769
5.999
93,283
+0.14(+2.41%)
Mar 21, 2016
5.969
6.077
5.858
5.858
69,249
-0.12(-1.99%)
Mar 18, 2016
5.902
5.999
5.835
5.977
81,850
+0.12(+2.03%)
Mar 17, 2016
5.791
5.917
5.791
5.858
87,584
+0.03(+0.51%)
Mar 16, 2016
5.798
5.902
5.769
5.828
101,091
-0.01(-0.13%)
Mar 15, 2016
5.806
5.880
5.783
5.835
72,037
-0.01(-0.25%)
Mar 14, 2016
6.066
6.066
5.806
5.850
207,584
-0.21(-3.44%)
Mar 11, 2016
5.917
6.059
5.910
6.059
100,605
+0.15(+2.52%)
Mar 10, 2016
6.185
6.252
5.873
5.910
126,856
-0.25(-4.11%)
Mar 09, 2016
6.416
6.431
5.880
6.163
303,941
-0.45(-6.76%)
Mar 08, 2016
7.540
7.573
6.438
6.610
189,369
-1.07(-13.95%)
Mar 07, 2016
7.488
7.867
7.488
7.681
90,628
+0.17(+2.28%)
Mar 04, 2016
7.466
7.466
7.279
7.510
96,783
+0.02(+0.30%)
Mar 03, 2016
7.071
7.510
7.056
7.488
96,687
+0.42(+5.89%)
Mar 02, 2016
6.885
7.071
6.870
7.071
53,413
+0.17(+2.48%)
Mar 01, 2016
6.840
7.004
6.781
6.900
75,355
+0.00(+0.00%)
Feb 29, 2016
6.885
7.049
6.885
6.900
81,032
+0.01(+0.11%)
Feb 26, 2016
6.907
7.116
6.855
6.892
75,118
-0.03(-0.43%)
Feb 25, 2016
6.848
6.930
6.744
6.922
59,888
+0.07(+1.09%)
Feb 24, 2016
6.654
6.915
6.442
6.848
57,252
+0.12(+1.77%)
Feb 23, 2016
6.915
6.915
6.639
6.729
91,432
-0.19(-2.69%)
Feb 22, 2016
7.041
7.227
6.915
6.915
49,481
-0.03(-0.43%)
Feb 19, 2016
7.101
7.227
6.870
6.945
48,031
-0.17(-2.41%)
Feb 18, 2016
7.235
7.279
7.056
7.116
63,734
-0.09(-1.24%)
Feb 17, 2016
6.870
7.369
6.870
7.205
117,912
+0.35(+5.10%)
Feb 16, 2016
6.624
6.870
6.617
6.855
95,073
+0.29(+4.42%)
Feb 12, 2016
6.409
6.565
6.565
6.565
75,907
+0.19(+3.04%)
Feb 11, 2016
6.215
6.476
6.118
6.371
87,135
+0.04(+0.59%)
Feb 10, 2016
6.245
6.409
6.141
6.334
55,110
+0.11(+1.79%)
Feb 09, 2016
6.103
6.357
6.074
6.223
50,208
+0.03(+0.48%)
Feb 08, 2016
5.962
6.237
5.910
6.193
74,885
+0.17(+2.84%)
Feb 05, 2016
6.237
6.390
5.992
6.022
67,849
-0.26(-4.15%)
Feb 04, 2016
6.252
6.304
6.089
6.282
91,214
+0.04(+0.60%)
Feb 03, 2016
6.252
6.327
6.066
6.245
89,158
+0.00(+0.00%)
Feb 02, 2016
6.059
6.252
6.017
6.245
97,281
+0.01(+0.24%)
Feb 01, 2016
6.252
6.290
6.081
6.230
149,589
-0.03(-0.48%)
Jan 29, 2016
6.185
6.327
6.185
6.260
161,233
+0.14(+2.31%)
Jan 28, 2016
6.156
6.267
6.059
6.118
46,735
+0.08(+1.36%)
Jan 27, 2016
6.215
6.267
6.022
6.036
64,915
-0.18(-2.87%)
Jan 26, 2016
6.133
6.260
6.066
6.215
60,605
+0.13(+2.20%)
Jan 25, 2016
6.453
6.513
6.066
6.081
79,277
-0.41(-6.31%)
Jan 22, 2016
6.215
6.543
6.066
6.490
122,813
+0.40(+6.60%)
Jan 21, 2016
5.962
6.327
5.873
6.089
137,134
+0.22(+3.81%)
Jan 20, 2016
5.575
5.909
5.210
5.865
123,031
+0.28(+5.07%)
Jan 19, 2016
5.783
5.783
5.441
5.582
124,133
-0.19(-3.23%)
Jan 15, 2016
5.821
5.769
5.769
5.769
129,110
-0.23(-3.85%)
Jan 14, 2016
6.029
6.193
5.828
5.999
146,243
-0.04(-0.74%)
Jan 13, 2016
6.290
6.423
5.947
6.044
112,763
-0.25(-3.91%)
Jan 12, 2016
6.669
6.723
5.977
6.290
127,870
-0.34(-5.16%)
Jan 11, 2016
6.930
7.145
6.453
6.632
143,161
-0.28(-3.99%)
Jan 08, 2016
6.922
7.012
6.825
6.907
70,689
+0.04(+0.65%)
Jan 07, 2016
6.945
7.064
6.595
6.863
88,223
-0.20(-2.85%)
Jan 06, 2016
7.235
7.302
6.922
7.064
100,753
-0.27(-3.65%)
Jan 05, 2016
7.741
7.741
7.079
7.332
117,172
-0.35(-4.55%)
Jan 04, 2016
8.150
8.202
7.592
7.681
129,633
-0.62(-7.44%)
Dec 31, 2015
8.113
8.299
8.299
8.299
75,504
+0.18(+2.20%)
Dec 30, 2015
8.188
8.421
8.061
8.121
64,367
-0.10(-1.27%)
Dec 29, 2015
8.188
8.277
8.068
8.225
43,728
+0.04(+0.55%)
Dec 28, 2015
8.180
8.180
8.046
8.180
45,266
-0.10(-1.26%)
Dec 24, 2015
8.359
8.284
8.284
8.284
105,733
+0.01(+0.18%)
Dec 23, 2015
8.537
8.746
8.121
8.269
202,307
-0.25(-2.97%)
Dec 22, 2015
8.076
8.545
8.009
8.522
108,177
+0.38(+4.66%)
Dec 21, 2015
8.068
8.173
7.644
8.143
122,526
+0.16(+2.05%)
Dec 18, 2015
7.607
8.016
7.562
7.979
308,445
+0.37(+4.89%)
Dec 17, 2015
7.361
7.696
7.175
7.607
194,012
+0.22(+2.92%)
Dec 16, 2015
6.892
7.413
6.878
7.391
111,195
+0.53(+7.70%)
Dec 15, 2015
6.878
6.982
6.721
6.863
110,407
+0.09(+1.32%)
Dec 14, 2015
6.840
6.937
6.617
6.773
164,458
-0.16(-2.26%)
Dec 11, 2015
7.250
7.391
6.848
6.930
205,158
-0.51(-6.90%)
Dec 10, 2015
7.614
7.637
7.399
7.443
76,019
-0.18(-2.34%)
Dec 09, 2015
7.503
7.689
7.443
7.622
140,574
+0.02(+0.29%)
Dec 08, 2015
7.585
7.734
7.466
7.600
65,845
-0.01(-0.20%)
Dec 07, 2015
8.522
8.522
7.257
7.614
183,369
-0.96(-11.20%)
Dec 04, 2015
8.456
8.701
8.202
8.575
202,447
+0.11(+1.32%)
Dec 03, 2015
8.493
8.746
8.403
8.463
120,302
-0.03(-0.35%)
Dec 02, 2015
8.575
8.612
8.433
8.493
49,466
-0.05(-0.61%)
Dec 01, 2015
8.560
8.607
8.299
8.545
107,736
+0.04(+0.44%)
Nov 30, 2015
8.575
8.776
8.485
8.508
61,767
-0.04(-0.52%)
Nov 27, 2015
8.746
8.768
8.478
8.552
107,810
-0.19(-2.21%)
Nov 25, 2015
8.820
8.746
8.746
8.746
76,579
-0.02(-0.25%)
Nov 24, 2015
8.895
8.895
8.530
8.768
106,975
-0.10(-1.17%)
Nov 23, 2015
8.597
8.917
8.485
8.872
84,874
+0.36(+4.20%)
Nov 20, 2015
8.433
8.783
8.433
8.515
116,535
+0.10(+1.24%)
Nov 19, 2015
8.217
8.411
8.113
8.411
106,060
+0.21(+2.54%)
Nov 18, 2015
8.307
8.366
8.135
8.202
141,374
-0.07(-0.90%)
Nov 17, 2015
8.634
8.886
8.255
8.277
115,061
-0.45(-5.20%)
Nov 16, 2015
8.418
8.783
8.336
8.731
86,428
+0.33(+3.99%)
Nov 13, 2015
8.433
8.560
8.322
8.396
68,027
-0.04(-0.53%)
Nov 12, 2015
8.656
8.813
8.426
8.441
89,465
-0.34(-3.90%)
Nov 11, 2015
8.880
8.880
8.433
8.783
93,131
-0.07(-0.84%)
Nov 10, 2015
8.649
8.924
8.493
8.857
72,801
+0.13(+1.45%)
Nov 09, 2015
9.177
9.177
8.664
8.731
189,223
-0.51(-5.48%)
Nov 06, 2015
9.274
9.423
9.163
9.237
94,142
-0.18(-1.90%)
Nov 05, 2015
9.177
9.468
9.140
9.416
137,443
+0.25(+2.76%)
Nov 04, 2015
8.686
9.483
8.686
9.163
144,374
+0.52(+6.03%)
Nov 03, 2015
8.656
8.962
8.537
8.642
189,002
-0.07(-0.77%)
Nov 02, 2015
8.485
8.887
8.366
8.709
155,603
+0.27(+3.17%)
Oct 30, 2015
8.143
8.552
7.897
8.441
154,791
+0.28(+3.47%)
Oct 29, 2015
8.374
8.508
8.113
8.158
63,727
-0.28(-3.27%)
Oct 28, 2015
8.128
8.563
8.121
8.433
174,179
+0.36(+4.42%)
Oct 27, 2015
8.895
9.005
8.001
8.076
210,772
-0.83(-9.36%)
Oct 26, 2015
9.297
9.297
8.768
8.910
173,829
-0.46(-4.92%)
Oct 23, 2015
9.356
9.624
9.200
9.371
148,492
+0.02(+0.24%)
Oct 22, 2015
9.594
9.751
9.156
9.349
161,569
-0.23(-2.41%)
Oct 21, 2015
10.04
10.04
9.490
9.579
132,255
-0.48(-4.81%)
Oct 20, 2015
9.989
10.29
9.780
10.06
78,679
+0.01(+0.07%)
Oct 19, 2015
9.892
10.35
9.527
10.06
171,644
+0.18(+1.81%)
Oct 16, 2015
9.914
10.07
9.684
9.877
129,417
-0.07(-0.67%)
Oct 15, 2015
9.029
10.01
8.935
9.944
230,462
+0.93(+10.32%)
Oct 14, 2015
8.932
9.118
8.508
9.014
138,096
+0.01(+0.08%)
Oct 13, 2015
9.877
9.914
8.709
9.006
279,118
-0.87(-8.82%)
Oct 12, 2015
9.118
10.05
9.044
9.877
422,098
+0.88(+9.76%)
Oct 09, 2015
9.460
9.676
8.470
8.999
334,371
-0.41(-4.35%)
Oct 08, 2015
8.939
11.14
8.589
9.408
1,386,540
+1.46(+18.35%)
Oct 07, 2015
7.443
7.972
7.361
7.949
239,552
+0.75(+10.44%)
Oct 06, 2015
6.959
7.354
6.892
7.198
111,226
+0.20(+2.87%)
Oct 05, 2015
6.773
7.324
6.773
6.997
131,242
+0.27(+3.98%)
Oct 02, 2015
6.029
6.736
6.007
6.729
140,605
+0.69(+11.47%)
Oct 01, 2015
6.074
6.267
5.955
6.036
78,295
-0.09(-1.46%)
Sep 30, 2015
6.215
6.461
6.036
6.126
56,875
-0.06(-0.96%)
Sep 29, 2015
6.245
6.409
6.051
6.185
42,949
-0.03(-0.48%)
Sep 28, 2015
6.349
6.476
5.999
6.215
125,707
-0.13(-2.00%)
Sep 25, 2015
6.878
6.937
6.319
6.342
114,176
-0.51(-7.39%)
Sep 24, 2015
6.364
6.878
6.342
6.848
112,278
+0.42(+6.48%)
Sep 23, 2015
6.423
6.446
6.193
6.431
45,610
+0.07(+1.05%)
Sep 22, 2015
6.624
6.624
6.334
6.364
77,185
-0.26(-3.93%)
Sep 21, 2015
6.476
6.751
6.386
6.624
49,874
+0.16(+2.53%)
Sep 18, 2015
6.565
6.658
6.383
6.461
105,817
-0.17(-2.58%)
Sep 17, 2015
6.781
6.833
6.543
6.632
91,477
-0.14(-2.09%)
Sep 16, 2015
6.721
6.892
6.483
6.773
89,357
+0.12(+1.79%)
Sep 15, 2015
6.744
6.870
6.550
6.654
67,023
-0.03(-0.45%)
Sep 14, 2015
7.026
7.205
6.639
6.684
123,730
-0.36(-5.17%)
Sep 11, 2015
6.952
7.071
6.930
7.049
38,444
+0.01(+0.21%)
Sep 10, 2015
7.079
7.287
6.870
7.034
61,673
-0.11(-1.56%)
Sep 09, 2015
7.480
7.525
7.116
7.145
86,273
-0.27(-3.61%)
Sep 08, 2015
7.265
7.622
7.265
7.413
94,649
+0.23(+3.21%)
Sep 04, 2015
7.250
7.183
7.183
7.183
52,799
-0.18(-2.43%)
Sep 03, 2015
7.748
7.890
7.317
7.361
93,956
-0.36(-4.72%)
Sep 02, 2015
7.860
7.964
7.376
7.726
84,296
+0.01(+0.19%)
Sep 01, 2015
7.734
8.106
7.629
7.711
129,637
-0.25(-3.18%)
Aug 31, 2015
7.719
8.188
7.719
7.964
109,154
+0.19(+2.39%)
Aug 28, 2015
7.659
7.882
7.622
7.778
67,097
+0.06(+0.77%)
Aug 27, 2015
7.741
8.046
7.421
7.719
142,806
+0.13(+1.67%)
Aug 26, 2015
7.399
7.652
7.101
7.592
147,622
+0.53(+7.48%)
Aug 25, 2015
7.346
7.580
7.064
7.064
142,568
-0.08(-1.15%)
Aug 24, 2015
6.997
7.519
6.893
7.145
106,541
-0.19(-2.54%)
Aug 21, 2015
7.056
7.399
7.019
7.332
116,106
+0.10(+1.44%)
Aug 20, 2015
7.317
7.726
7.220
7.227
157,614
-0.10(-1.32%)
Aug 19, 2015
7.607
7.667
7.242
7.324
102,470
-0.30(-3.91%)
Aug 18, 2015
7.964
8.091
7.540
7.622
93,326
-0.33(-4.12%)
Aug 17, 2015
7.547
7.964
7.547
7.949
76,145
+0.43(+5.74%)
Aug 14, 2015
7.049
7.562
7.026
7.518
161,246
+0.43(+6.09%)
Aug 13, 2015
7.190
7.315
7.056
7.086
106,491
-0.08(-1.14%)
Aug 12, 2015
7.056
7.399
7.026
7.168
79,438
+0.08(+1.16%)
Aug 11, 2015
7.123
7.227
6.945
7.086
124,753
-0.04(-0.52%)
Aug 10, 2015
6.617
7.324
6.595
7.123
195,568
+0.57(+8.75%)
Aug 07, 2015
6.208
6.595
6.208
6.550
110,620
+0.27(+4.27%)
Aug 06, 2015
6.840
6.930
6.275
6.282
257,287
-0.92(-12.81%)
Aug 05, 2015
7.555
7.555
7.153
7.205
81,722
-0.23(-3.10%)
Aug 04, 2015
7.436
7.466
7.257
7.436
59,949
+0.06(+0.81%)
Aug 03, 2015
7.734
7.734
7.279
7.376
73,247
-0.33(-4.25%)
Jul 31, 2015
7.719
7.867
7.555
7.704
87,677
-0.02(-0.29%)
Jul 30, 2015
8.135
8.135
7.667
7.726
148,615
-0.39(-4.77%)
Jul 29, 2015
8.083
8.485
7.949
8.113
227,045
+0.10(+1.30%)
Jul 28, 2015
7.510
8.024
7.413
8.009
215,148
+0.57(+7.71%)
Jul 27, 2015
7.428
7.600
7.175
7.436
87,286
-0.02(-0.30%)
Jul 24, 2015
7.629
7.667
7.242
7.458
117,369
-0.23(-3.00%)
Jul 23, 2015
7.934
8.024
7.540
7.689
134,586
-0.25(-3.10%)
Jul 22, 2015
8.225
8.225
7.875
7.934
91,524
-0.26(-3.18%)
Jul 21, 2015
7.927
8.292
7.741
8.195
204,017
+0.33(+4.16%)
Jul 20, 2015
8.068
8.277
7.771
7.867
202,573
-0.19(-2.31%)
Jul 17, 2015
7.801
8.061
7.667
8.054
157,911
+0.20(+2.56%)
Jul 16, 2015
7.369
7.957
7.324
7.853
242,478
+0.60(+8.21%)
Jul 15, 2015
7.376
7.443
7.220
7.257
87,190
-0.01(-0.10%)
Jul 14, 2015
7.131
7.369
7.079
7.265
105,397
+0.20(+2.85%)
Jul 13, 2015
6.997
7.309
6.922
7.064
202,041
+0.06(+0.85%)
Jul 10, 2015
7.488
7.607
6.937
7.004
214,197
-0.42(-5.71%)
Jul 09, 2015
7.533
7.637
7.309
7.428
233,034
-0.04(-0.60%)
Jul 08, 2015
7.585
7.812
7.332
7.473
126,830
-0.18(-2.33%)
Jul 07, 2015
7.696
7.739
7.480
7.652
190,093
-0.11(-1.44%)
Jul 06, 2015
7.808
7.894
7.667
7.763
221,773
-0.07(-0.86%)
Jul 02, 2015
7.667
7.830
7.830
7.830
115,675
+0.19(+2.43%)
Jul 01, 2015
7.808
7.957
7.503
7.644
112,002
-0.15(-1.91%)
Jun 30, 2015
7.778
7.838
7.629
7.793
118,689
-0.03(-0.38%)
Jun 29, 2015
8.128
8.180
7.719
7.823
178,420
-0.27(-3.31%)
Jun 26, 2015
8.359
8.500
7.882
8.091
1,365,364
-0.31(-3.63%)
Jun 25, 2015
8.433
8.500
8.128
8.396
246,506
+0.06(+0.71%)
Jun 24, 2015
8.277
8.456
8.158
8.336
169,810
+0.03(+0.36%)
Jun 23, 2015
7.845
8.389
7.518
8.307
365,736
+0.44(+5.58%)
Jun 22, 2015
8.076
8.180
7.763
7.867
269,386
-0.17(-2.13%)
Jun 19, 2015
7.979
8.441
7.934
8.039
328,231
-0.01(-0.09%)
Jun 18, 2015
8.277
8.493
7.920
8.046
231,391
-0.23(-2.79%)
Jun 17, 2015
8.627
8.694
8.269
8.277
154,313
-0.36(-4.14%)
Jun 16, 2015
8.433
8.746
8.433
8.634
111,750
+0.22(+2.56%)
Jun 15, 2015
8.753
9.044
8.396
8.418
224,574
-0.49(-5.51%)
Jun 12, 2015
9.058
9.118
8.776
8.910
128,938
-0.21(-2.29%)
Jun 11, 2015
8.984
9.285
8.895
9.118
172,444
+0.13(+1.41%)
Jun 10, 2015
9.192
9.230
8.962
8.991
85,557
-0.16(-1.71%)
Jun 09, 2015
9.215
9.215
8.835
9.148
209,334
+0.01(+0.16%)
Jun 08, 2015
9.163
9.289
9.044
9.133
131,799
-0.06(-0.65%)
Jun 05, 2015
9.192
9.349
9.044
9.192
208,393
-0.03(-0.32%)
Jun 04, 2015
9.341
9.453
8.891
9.222
170,645
-0.10(-1.12%)
Jun 03, 2015
9.527
9.594
9.323
9.326
165,322
-0.19(-2.03%)
Jun 02, 2015
9.259
9.602
9.215
9.520
158,160
+0.19(+2.07%)
Jun 01, 2015
9.304
9.423
9.073
9.326
144,454
-0.01(-0.08%)
May 29, 2015
9.304
9.378
8.991
9.334
184,917
+0.01(+0.08%)
May 28, 2015
9.111
9.349
8.895
9.326
195,412
+0.25(+2.79%)
May 27, 2015
8.857
9.297
8.716
9.073
128,718
+0.32(+3.66%)
May 26, 2015
8.857
9.215
8.620
8.753
205,544
-0.02(-0.25%)
May 22, 2015
8.709
8.776
8.776
8.776
117,287
+0.01(+0.08%)
May 21, 2015
8.716
8.872
8.448
8.768
137,114
+0.05(+0.60%)
May 20, 2015
8.790
8.924
8.351
8.716
172,376
-0.02(-0.26%)
May 19, 2015
8.679
8.947
8.217
8.738
215,795
+0.06(+0.69%)
May 18, 2015
9.006
9.006
8.508
8.679
192,408
-0.26(-2.91%)
May 15, 2015
8.813
9.148
8.649
8.939
149,815
-0.01(-0.17%)
May 14, 2015
8.723
9.029
8.411
8.954
179,654
+0.31(+3.53%)
May 13, 2015
9.676
9.699
8.612
8.649
333,613
-0.86(-9.01%)
May 12, 2015
10.30
10.30
9.483
9.505
319,122
-0.88(-8.49%)
May 11, 2015
10.36
10.44
10.12
10.39
119,406
+0.13(+1.23%)
May 08, 2015
10.05
10.44
9.875
10.26
243,339
+0.30(+3.05%)
May 07, 2015
9.557
10.13
9.235
9.957
230,230
+0.39(+4.02%)
May 06, 2015
9.483
9.698
9.261
9.572
342,129
+0.31(+3.36%)
May 05, 2015
8.838
10.36
8.431
9.261
272,571
+0.59(+6.84%)
May 04, 2015
9.631
9.764
8.586
8.668
341,037
-0.77(-8.16%)
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.