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
Mrc Global Inc
(NY:
MRC
)
13.67
+0.91 (+7.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2021
10.88
10.89
10.62
10.74
231,045
-0.06(-0.56%)
May 27, 2021
10.91
10.96
10.79
10.80
265,290
+0.11(+1.03%)
May 26, 2021
10.56
10.72
10.47
10.69
182,387
+0.11(+1.04%)
May 25, 2021
10.94
11.03
10.57
10.58
431,776
-0.36(-3.29%)
May 24, 2021
10.99
11.07
10.64
10.94
334,916
+0.00(+0.00%)
May 21, 2021
11.04
11.10
10.82
10.94
273,906
+0.09(+0.83%)
May 20, 2021
11.08
11.16
10.69
10.85
219,631
-0.27(-2.43%)
May 19, 2021
11.24
11.37
10.93
11.12
266,676
-0.42(-3.64%)
May 18, 2021
12.05
12.21
11.53
11.54
413,075
-0.52(-4.31%)
May 17, 2021
11.77
12.06
11.43
12.06
439,539
+0.24(+2.03%)
May 14, 2021
11.42
11.95
11.42
11.82
367,775
+0.62(+5.54%)
May 13, 2021
10.90
11.36
10.86
11.20
233,369
+0.16(+1.45%)
May 12, 2021
11.16
11.42
10.99
11.04
349,140
-0.09(-0.81%)
May 11, 2021
11.35
11.75
11.08
11.13
355,831
-0.40(-3.47%)
May 10, 2021
11.80
12.11
11.46
11.53
540,867
-0.14(-1.20%)
May 07, 2021
10.98
11.67
10.95
11.67
442,343
+0.60(+5.42%)
May 06, 2021
11.01
11.15
10.60
11.07
641,233
+0.06(+0.54%)
May 05, 2021
10.80
11.18
9.730
11.01
1,269,172
+1.36(+14.09%)
May 04, 2021
9.400
9.700
9.280
9.650
1,108,787
+0.25(+2.66%)
May 03, 2021
9.670
9.690
9.230
9.400
736,023
-0.02(-0.21%)
Apr 30, 2021
9.800
9.890
9.300
9.420
539,600
-0.45(-4.56%)
Apr 29, 2021
9.380
9.970
9.370
9.870
575,435
+0.81(+8.94%)
Apr 28, 2021
8.200
9.080
8.200
9.060
466,148
+0.49(+5.72%)
Apr 27, 2021
8.550
8.790
8.465
8.570
352,626
-0.03(-0.35%)
Apr 26, 2021
8.680
8.925
8.590
8.600
304,386
-0.03(-0.35%)
Apr 23, 2021
8.460
8.725
8.420
8.630
400,600
+0.14(+1.65%)
Apr 22, 2021
8.580
8.620
8.400
8.490
331,738
-0.01(-0.12%)
Apr 21, 2021
8.510
8.740
8.320
8.500
383,764
-0.11(-1.28%)
Apr 20, 2021
9.070
9.070
8.590
8.610
527,123
-0.53(-5.80%)
Apr 19, 2021
9.180
9.275
9.050
9.140
357,998
-0.07(-0.76%)
Apr 16, 2021
9.470
9.470
9.160
9.210
266,400
-0.10(-1.07%)
Apr 15, 2021
9.420
9.420
9.090
9.310
314,591
+0.00(+0.00%)
Apr 14, 2021
9.140
9.550
9.140
9.310
310,677
+0.21(+2.31%)
Apr 13, 2021
9.250
9.300
9.010
9.100
404,676
-0.24(-2.57%)
Apr 12, 2021
9.300
9.375
9.061
9.340
318,438
+0.11(+1.19%)
Apr 09, 2021
9.240
9.390
9.140
9.230
332,900
-0.03(-0.32%)
Apr 08, 2021
9.210
9.320
8.970
9.260
348,194
+0.01(+0.11%)
Apr 07, 2021
9.420
9.560
9.150
9.250
426,698
-0.19(-2.01%)
Apr 06, 2021
9.680
9.900
9.400
9.440
373,194
-0.18(-1.87%)
Apr 05, 2021
9.770
9.890
9.410
9.620
447,124
-0.02(-0.21%)
Apr 01, 2021
9.120
9.640
9.099
9.640
390,600
+0.61(+6.76%)
Mar 31, 2021
9.080
9.230
8.870
9.030
802,230
-0.01(-0.11%)
Mar 30, 2021
8.820
9.180
8.810
9.040
517,585
+0.16(+1.80%)
Mar 29, 2021
9.130
9.390
8.880
8.880
516,289
-0.34(-3.69%)
Mar 26, 2021
9.260
9.305
9.050
9.220
390,100
+0.20(+2.22%)
Mar 25, 2021
8.420
9.070
8.260
9.020
595,236
+0.37(+4.28%)
Mar 24, 2021
8.690
9.110
8.610
8.650
419,042
+0.17(+2.00%)
Mar 23, 2021
9.020
9.190
8.400
8.480
859,931
-0.76(-8.23%)
Mar 22, 2021
9.370
9.500
9.150
9.240
461,637
-0.17(-1.81%)
Mar 19, 2021
9.240
9.480
8.700
9.410
1,395,700
+0.17(+1.84%)
Mar 18, 2021
9.560
9.710
9.160
9.240
481,349
-0.43(-4.45%)
Mar 17, 2021
9.280
9.690
9.240
9.670
284,291
+0.38(+4.09%)
Mar 16, 2021
9.590
9.620
9.200
9.290
680,461
-0.38(-3.93%)
Mar 15, 2021
9.980
9.980
9.490
9.670
520,665
-0.31(-3.11%)
Mar 12, 2021
9.910
10.00
9.710
9.980
357,600
+0.06(+0.60%)
Mar 11, 2021
9.900
9.960
9.700
9.920
385,549
+0.00(+0.00%)
Mar 10, 2021
9.520
9.960
9.480
9.920
453,838
+0.44(+4.64%)
Mar 09, 2021
9.570
9.570
9.170
9.480
350,864
-0.09(-0.94%)
Mar 08, 2021
9.410
9.650
9.230
9.570
676,885
+0.28(+3.01%)
Mar 05, 2021
9.140
9.300
8.680
9.290
468,600
+0.39(+4.38%)
Mar 04, 2021
9.060
9.150
8.650
8.900
617,590
-0.17(-1.87%)
Mar 03, 2021
8.980
9.360
8.972
9.070
276,915
+0.15(+1.68%)
Mar 02, 2021
8.830
9.170
8.770
8.920
365,288
-0.02(-0.22%)
Mar 01, 2021
8.950
9.170
8.740
8.940
410,791
+0.20(+2.29%)
Feb 26, 2021
8.980
9.110
8.510
8.740
414,200
-0.29(-3.21%)
Feb 25, 2021
9.420
9.500
8.910
9.030
447,573
-0.37(-3.94%)
Feb 24, 2021
8.620
9.400
8.500
9.400
635,880
+0.92(+10.85%)
Feb 23, 2021
8.530
8.570
8.210
8.480
438,543
-0.13(-1.51%)
Feb 22, 2021
8.150
8.910
8.150
8.610
495,253
+0.41(+5.00%)
Feb 19, 2021
8.260
8.300
7.700
8.200
1,389,200
-0.40(-4.65%)
Feb 18, 2021
8.650
8.760
8.500
8.600
420,773
-0.10(-1.15%)
Feb 17, 2021
8.710
8.830
8.480
8.700
493,290
-0.07(-0.80%)
Feb 16, 2021
8.810
8.990
8.680
8.770
474,290
+0.12(+1.39%)
Feb 12, 2021
8.880
8.959
8.480
8.650
823,800
-0.54(-5.88%)
Feb 11, 2021
9.300
9.450
8.850
9.190
375,764
-0.11(-1.18%)
Feb 10, 2021
9.470
9.470
9.020
9.300
497,574
-0.11(-1.17%)
Feb 09, 2021
9.050
9.460
8.950
9.410
438,557
+0.09(+0.97%)
Feb 08, 2021
9.360
9.490
9.120
9.320
1,110,156
+0.23(+2.53%)
Feb 05, 2021
9.830
9.950
8.880
9.090
1,000,500
-0.48(-5.02%)
Feb 04, 2021
9.370
9.600
8.980
9.570
894,557
+0.52(+5.75%)
Feb 03, 2021
8.920
9.560
8.855
9.050
1,282,202
+0.18(+2.03%)
Feb 02, 2021
7.630
8.980
7.520
8.870
3,182,148
+1.44(+19.38%)
Feb 01, 2021
6.900
7.490
6.600
7.430
974,768
+0.52(+7.53%)
Jan 29, 2021
7.000
7.490
6.860
6.910
777,400
-0.13(-1.85%)
Jan 28, 2021
6.760
7.150
6.690
7.040
465,496
+0.44(+6.67%)
Jan 27, 2021
6.690
6.850
6.440
6.600
448,718
-0.29(-4.21%)
Jan 26, 2021
7.100
7.150
6.880
6.890
299,658
-0.11(-1.57%)
Jan 25, 2021
7.020
7.040
6.620
7.000
538,785
-0.12(-1.69%)
Jan 22, 2021
7.090
7.190
6.810
7.120
404,900
-0.19(-2.60%)
Jan 21, 2021
7.570
7.570
7.210
7.310
381,488
-0.29(-3.82%)
Jan 20, 2021
8.250
8.280
7.520
7.600
630,599
-0.51(-6.29%)
Jan 19, 2021
8.000
8.170
7.830
8.110
503,359
+0.31(+3.97%)
Jan 15, 2021
7.670
7.870
7.505
7.800
394,200
-0.08(-1.02%)
Jan 14, 2021
7.650
7.900
7.510
7.880
384,104
+0.34(+4.51%)
Jan 13, 2021
7.830
7.860
7.460
7.540
378,732
-0.31(-3.95%)
Jan 12, 2021
7.200
7.900
7.200
7.850
419,454
+0.70(+9.79%)
Jan 11, 2021
7.070
7.240
6.835
7.150
401,235
-0.15(-2.05%)
Jan 08, 2021
7.110
7.310
6.910
7.300
398,800
+0.30(+4.29%)
Jan 07, 2021
7.550
7.550
6.960
7.000
507,635
-0.42(-5.66%)
Jan 06, 2021
7.170
7.430
7.060
7.420
573,506
+0.47(+6.76%)
Jan 05, 2021
6.490
7.030
6.460
6.950
360,682
+0.54(+8.42%)
Jan 04, 2021
6.770
6.860
6.315
6.410
446,263
-0.22(-3.32%)
Dec 31, 2020
6.630
6.630
6.630
203,961
+0.01(+0.15%)
Dec 30, 2020
6.510
6.690
6.510
6.620
203,961
+0.12(+1.85%)
Dec 29, 2020
6.780
6.780
6.438
6.500
243,814
-0.22(-3.27%)
Dec 28, 2020
6.700
7.050
6.620
6.720
375,856
+0.13(+1.97%)
Dec 24, 2020
6.640
6.660
6.430
6.590
248,600
-0.02(-0.30%)
Dec 23, 2020
6.610
6.700
6.510
6.610
319,909
+0.11(+1.69%)
Dec 22, 2020
6.480
6.513
6.325
6.500
393,138
+0.00(+0.00%)
Dec 21, 2020
6.450
6.560
6.325
6.500
474,869
-0.26(-3.85%)
Dec 18, 2020
6.890
6.980
6.730
6.760
886,500
-0.12(-1.74%)
Dec 17, 2020
6.840
6.950
6.735
6.880
405,613
+0.10(+1.47%)
Dec 16, 2020
6.880
6.880
6.690
6.780
442,845
-0.09(-1.31%)
Dec 15, 2020
6.600
7.070
6.600
6.870
457,001
+0.37(+5.69%)
Dec 14, 2020
6.590
6.593
6.395
6.500
334,470
+0.07(+1.09%)
Dec 11, 2020
6.590
6.600
6.350
6.430
317,400
-0.29(-4.32%)
Dec 10, 2020
6.330
6.735
6.297
6.720
584,391
+0.32(+5.00%)
Dec 09, 2020
6.650
6.650
6.255
6.400
380,738
-0.13(-1.99%)
Dec 08, 2020
6.380
6.650
6.350
6.530
568,621
+0.08(+1.24%)
Dec 07, 2020
6.610
6.720
6.405
6.450
377,196
-0.23(-3.44%)
Dec 04, 2020
6.160
6.720
6.160
6.680
525,800
+0.61(+10.05%)
Dec 03, 2020
6.170
6.180
5.960
6.070
329,472
-0.09(-1.46%)
Dec 02, 2020
5.830
6.230
5.800
6.160
432,472
+0.31(+5.30%)
Dec 01, 2020
5.950
6.160
5.830
5.850
368,256
+0.07(+1.21%)
Nov 30, 2020
6.270
6.270
5.760
5.780
607,655
-0.49(-7.81%)
Nov 27, 2020
6.230
6.270
6.000
6.270
458,300
+0.03(+0.48%)
Nov 25, 2020
6.780
6.780
6.140
6.240
452,200
-0.65(-9.43%)
Nov 24, 2020
6.500
6.950
6.430
6.890
1,251,496
+0.55(+8.68%)
Nov 23, 2020
6.020
6.435
5.943
6.340
510,589
+0.46(+7.82%)
Nov 20, 2020
5.820
5.895
5.670
5.880
318,500
-0.05(-0.84%)
Nov 19, 2020
5.930
5.940
5.750
5.930
360,168
-0.04(-0.67%)
Nov 18, 2020
5.980
6.205
5.940
5.970
429,784
+0.10(+1.70%)
Nov 17, 2020
5.720
5.870
5.580
5.870
462,634
+0.03(+0.51%)
Nov 16, 2020
5.490
5.840
5.430
5.840
534,607
+0.61(+11.66%)
Nov 13, 2020
4.880
5.300
4.870
5.230
555,500
+0.42(+8.73%)
Nov 12, 2020
4.870
4.960
4.740
4.810
622,954
-0.05(-1.03%)
Nov 11, 2020
5.410
5.480
4.780
4.860
418,131
-0.51(-9.50%)
Nov 10, 2020
5.270
5.390
5.120
5.370
602,247
+0.22(+4.27%)
Nov 09, 2020
5.210
5.440
5.000
5.150
713,483
+0.70(+15.73%)
Nov 06, 2020
4.660
4.700
4.440
4.450
254,200
-0.24(-5.12%)
Nov 05, 2020
4.550
4.760
4.520
4.690
298,815
+0.17(+3.76%)
Nov 04, 2020
4.740
4.780
4.430
4.520
396,325
-0.27(-5.64%)
Nov 03, 2020
4.890
4.970
4.620
4.790
430,115
+0.03(+0.63%)
Nov 02, 2020
4.300
4.770
4.300
4.760
413,710
+0.50(+11.74%)
Oct 30, 2020
4.350
4.530
4.260
4.260
669,600
-0.11(-2.52%)
Oct 29, 2020
4.280
4.670
4.045
4.370
1,035,468
+0.36(+8.98%)
Oct 28, 2020
4.020
4.120
3.970
4.010
595,451
-0.19(-4.52%)
Oct 27, 2020
4.430
4.430
4.180
4.200
446,340
-0.26(-5.83%)
Oct 26, 2020
4.700
4.760
4.440
4.460
355,639
-0.36(-7.47%)
Oct 23, 2020
4.960
5.050
4.810
4.820
441,700
-0.11(-2.23%)
Oct 22, 2020
4.760
4.940
4.760
4.930
419,508
+0.18(+3.79%)
Oct 21, 2020
4.830
4.860
4.680
4.750
521,248
-0.10(-2.06%)
Oct 20, 2020
4.810
4.955
4.795
4.850
1,203,181
+0.11(+2.32%)
Oct 19, 2020
4.650
4.820
4.570
4.740
463,817
+0.13(+2.82%)
Oct 16, 2020
4.700
4.740
4.390
4.610
473,900
-0.08(-1.71%)
Oct 15, 2020
4.570
4.745
4.460
4.690
545,163
+0.02(+0.43%)
Oct 14, 2020
4.580
4.830
4.530
4.670
559,273
+0.15(+3.32%)
Oct 13, 2020
4.580
4.670
4.430
4.520
406,106
-0.13(-2.80%)
Oct 12, 2020
4.660
4.750
4.500
4.650
478,235
-0.03(-0.64%)
Oct 09, 2020
4.650
4.715
4.480
4.680
631,300
+0.04(+0.86%)
Oct 08, 2020
4.610
4.670
4.525
4.640
513,049
+0.15(+3.34%)
Oct 07, 2020
4.450
4.520
4.340
4.490
976,418
+0.10(+2.28%)
Oct 06, 2020
4.440
4.610
4.360
4.390
1,680,420
+0.01(+0.23%)
Oct 05, 2020
4.390
4.440
4.230
4.380
651,784
+0.05(+1.15%)
Oct 02, 2020
4.000
4.410
3.930
4.330
741,500
+0.20(+4.84%)
Oct 01, 2020
4.250
4.290
4.060
4.130
716,811
-0.15(-3.50%)
Sep 30, 2020
4.430
4.590
4.255
4.280
784,953
-0.17(-3.82%)
Sep 29, 2020
4.670
4.670
4.330
4.450
716,630
-0.22(-4.71%)
Sep 28, 2020
4.610
4.855
4.594
4.670
915,951
+0.15(+3.32%)
Sep 25, 2020
4.700
4.760
4.330
4.520
1,747,900
-0.26(-5.44%)
Sep 24, 2020
5.000
5.170
4.760
4.780
1,649,471
-0.27(-5.35%)
Sep 23, 2020
5.620
5.790
5.040
5.050
777,927
-0.54(-9.66%)
Sep 22, 2020
5.550
5.720
5.475
5.590
872,427
+0.01(+0.18%)
Sep 21, 2020
5.840
5.920
5.530
5.580
1,046,840
-0.39(-6.53%)
Sep 18, 2020
6.430
6.690
5.895
5.970
2,679,300
-0.42(-6.57%)
Sep 17, 2020
5.950
6.410
5.800
6.390
771,880
+0.34(+5.62%)
Sep 16, 2020
5.280
6.170
5.200
6.050
1,233,102
+0.82(+15.68%)
Sep 15, 2020
5.350
5.490
5.150
5.230
1,144,048
-0.08(-1.51%)
Sep 14, 2020
5.470
5.485
5.115
5.310
794,524
-0.15(-2.75%)
Sep 11, 2020
5.460
5.520
5.250
5.460
608,600
+0.02(+0.37%)
Sep 10, 2020
5.910
5.910
5.180
5.440
1,165,586
-0.52(-8.72%)
Sep 09, 2020
6.310
6.310
5.740
5.960
1,135,559
-0.30(-4.79%)
Sep 08, 2020
6.470
6.520
6.120
6.260
1,129,488
-0.30(-4.57%)
Sep 04, 2020
6.220
6.600
6.190
6.560
736,100
+0.48(+7.89%)
Sep 03, 2020
6.190
6.370
6.010
6.080
682,663
-0.15(-2.41%)
Sep 02, 2020
5.920
6.370
5.890
6.230
1,021,252
+0.29(+4.88%)
Sep 01, 2020
5.630
5.940
5.590
5.940
569,432
+0.25(+4.39%)
Aug 31, 2020
5.800
5.800
5.615
5.690
733,377
-0.15(-2.57%)
Aug 28, 2020
5.800
5.840
5.720
5.840
256,000
+0.11(+1.92%)
Aug 27, 2020
5.770
5.950
5.660
5.730
238,750
+0.02(+0.35%)
Aug 26, 2020
5.670
5.885
5.620
5.710
380,384
+0.01(+0.18%)
Aug 25, 2020
5.970
6.040
5.680
5.700
565,446
-0.25(-4.20%)
Aug 24, 2020
5.620
5.950
5.543
5.950
463,041
+0.39(+7.01%)
Aug 21, 2020
5.540
5.630
5.480
5.560
495,100
-0.07(-1.24%)
Aug 20, 2020
5.560
5.700
5.540
5.630
328,306
-0.06(-1.05%)
Aug 19, 2020
5.680
5.760
5.640
5.690
309,344
+0.01(+0.18%)
Aug 18, 2020
5.740
5.780
5.640
5.680
360,904
-0.09(-1.56%)
Aug 17, 2020
6.100
6.100
5.720
5.770
377,833
-0.34(-5.56%)
Aug 14, 2020
6.040
6.160
5.820
6.110
303,500
-0.06(-0.97%)
Aug 13, 2020
6.250
6.360
6.100
6.170
356,127
-0.09(-1.44%)
Aug 12, 2020
6.670
6.683
6.160
6.260
412,844
-0.29(-4.43%)
Aug 11, 2020
6.500
6.890
6.450
6.550
1,019,395
+0.15(+2.34%)
Aug 10, 2020
5.930
6.450
5.910
6.400
1,126,600
+0.49(+8.29%)
Aug 07, 2020
5.910
6.105
5.850
5.910
709,400
-0.13(-2.15%)
Aug 06, 2020
6.130
6.160
6.030
6.040
484,684
-0.13(-2.11%)
Aug 05, 2020
5.920
6.170
5.860
6.170
501,619
+0.33(+5.65%)
Aug 04, 2020
5.680
5.965
5.610
5.840
634,712
+0.13(+2.28%)
Aug 03, 2020
5.890
5.910
5.530
5.710
1,185,754
-0.24(-4.03%)
Jul 31, 2020
6.030
6.075
5.755
5.950
803,000
-0.14(-2.30%)
Jul 30, 2020
6.170
6.170
5.875
6.090
746,722
-0.22(-3.49%)
Jul 29, 2020
6.350
6.350
5.850
6.310
905,022
+0.09(+1.45%)
Jul 28, 2020
6.340
6.390
6.080
6.220
1,017,540
-0.07(-1.11%)
Jul 27, 2020
6.090
6.320
6.020
6.290
909,525
+0.16(+2.61%)
Jul 24, 2020
6.200
6.340
6.095
6.130
367,000
-0.06(-0.97%)
Jul 23, 2020
5.960
6.280
5.920
6.190
401,783
+0.21(+3.51%)
Jul 22, 2020
5.960
6.230
5.910
5.980
751,152
-0.10(-1.64%)
Jul 21, 2020
5.790
6.130
5.790
6.080
750,348
+0.35(+6.11%)
Jul 20, 2020
5.860
5.960
5.720
5.730
349,928
-0.19(-3.21%)
Jul 17, 2020
5.930
6.050
5.880
5.920
319,700
+0.00(+0.00%)
Jul 16, 2020
5.850
6.050
5.720
5.920
388,028
+0.04(+0.68%)
Jul 15, 2020
5.560
5.960
5.320
5.880
595,119
+0.56(+10.53%)
Jul 14, 2020
5.100
5.340
5.010
5.320
1,143,568
+0.16(+3.10%)
Jul 13, 2020
5.400
5.520
5.020
5.160
731,473
-0.17(-3.19%)
Jul 10, 2020
5.030
5.330
5.010
5.330
403,000
+0.28(+5.54%)
Jul 09, 2020
5.370
5.440
5.020
5.050
433,950
-0.37(-6.83%)
Jul 08, 2020
5.430
5.560
5.300
5.420
625,971
-0.01(-0.18%)
Jul 07, 2020
5.830
5.830
5.425
5.430
787,396
-0.52(-8.74%)
Jul 06, 2020
5.930
6.000
5.790
5.950
304,989
+0.24(+4.20%)
Jul 02, 2020
5.760
5.960
5.655
5.710
622,400
-0.01(-0.17%)
Jul 01, 2020
5.890
6.050
5.690
5.720
616,167
-0.19(-3.21%)
Jun 30, 2020
6.120
6.160
5.770
5.910
968,699
-0.27(-4.37%)
Jun 29, 2020
5.740
6.180
5.710
6.180
667,803
+0.55(+9.77%)
Jun 26, 2020
5.610
5.650
5.330
5.630
1,466,600
-0.07(-1.23%)
Jun 25, 2020
5.550
5.780
5.510
5.700
819,725
+0.06(+1.06%)
Jun 24, 2020
5.930
5.940
5.570
5.640
998,563
-0.32(-5.37%)
Jun 23, 2020
5.910
6.010
5.835
5.960
638,475
+0.19(+3.29%)
Jun 22, 2020
5.760
5.870
5.640
5.770
557,794
-0.05(-0.86%)
Jun 19, 2020
5.890
5.960
5.730
5.820
934,700
+0.02(+0.34%)
Jun 18, 2020
5.920
6.090
5.720
5.800
450,330
-0.24(-3.97%)
Jun 17, 2020
6.480
6.480
6.030
6.040
527,169
-0.45(-6.93%)
Jun 16, 2020
6.340
6.520
6.090
6.490
898,908
+0.58(+9.81%)
Jun 15, 2020
5.480
6.030
5.400
5.910
585,723
+0.12(+2.07%)
Jun 12, 2020
5.900
6.040
5.520
5.790
1,066,900
+0.20(+3.58%)
Jun 11, 2020
6.010
6.160
5.540
5.590
881,730
-0.97(-14.79%)
Jun 10, 2020
7.300
7.310
6.480
6.560
1,026,150
-0.83(-11.23%)
Jun 09, 2020
7.800
8.260
7.360
7.390
826,032
-0.72(-8.88%)
Jun 08, 2020
8.010
8.200
7.940
8.110
777,775
+0.50(+6.57%)
Jun 05, 2020
7.290
7.810
7.160
7.610
1,724,600
+0.85(+12.57%)
Jun 04, 2020
6.400
6.795
6.340
6.760
1,120,200
+0.36(+5.62%)
Jun 03, 2020
6.340
6.550
6.190
6.400
644,323
+0.17(+2.73%)
Jun 02, 2020
6.250
6.485
6.220
6.230
1,264,222
+0.11(+1.80%)
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.