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
Rayonier Advanced Materials Inc
(NY:
RYAM
)
4.440
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2020
3.330
3.370
3.140
3.160
432,415
-0.11(-3.36%)
Aug 28, 2020
2.970
3.270
2.970
3.270
768,300
+0.30(+10.10%)
Aug 27, 2020
2.930
3.040
2.930
2.970
284,734
+0.01(+0.34%)
Aug 26, 2020
3.000
3.020
2.930
2.960
255,506
-0.04(-1.33%)
Aug 25, 2020
3.060
3.070
2.920
3.000
349,300
-0.03(-0.99%)
Aug 24, 2020
2.990
3.190
2.930
3.030
476,110
+0.08(+2.71%)
Aug 21, 2020
2.980
3.110
2.890
2.950
539,800
-0.03(-1.01%)
Aug 20, 2020
3.080
3.090
2.940
2.980
505,434
-0.10(-3.25%)
Aug 19, 2020
3.040
3.160
3.000
3.080
248,598
+0.04(+1.32%)
Aug 18, 2020
3.140
3.155
3.010
3.040
184,809
-0.07(-2.25%)
Aug 17, 2020
3.110
3.130
2.940
3.110
321,042
+0.01(+0.32%)
Aug 14, 2020
3.130
3.190
3.040
3.100
434,400
-0.06(-1.90%)
Aug 13, 2020
3.110
3.180
3.050
3.160
189,269
+0.00(+0.00%)
Aug 12, 2020
3.370
3.430
3.050
3.160
287,731
-0.11(-3.36%)
Aug 11, 2020
3.310
3.630
3.250
3.270
772,383
-0.07(-2.10%)
Aug 10, 2020
3.180
3.410
3.180
3.340
660,500
+0.18(+5.70%)
Aug 07, 2020
3.090
3.200
3.000
3.160
351,100
+0.03(+0.96%)
Aug 06, 2020
3.130
3.230
3.060
3.130
387,681
-0.01(-0.32%)
Aug 05, 2020
3.160
3.300
2.910
3.140
475,280
+0.16(+5.37%)
Aug 04, 2020
2.850
2.980
2.822
2.980
291,010
+0.13(+4.56%)
Aug 03, 2020
3.010
3.010
2.710
2.850
534,788
-0.06(-2.06%)
Jul 31, 2020
3.030
3.070
2.870
2.910
448,500
-0.16(-5.21%)
Jul 30, 2020
3.180
3.190
2.980
3.070
273,023
-0.19(-5.83%)
Jul 29, 2020
3.140
3.270
3.100
3.260
484,836
+0.17(+5.50%)
Jul 28, 2020
3.130
3.190
3.020
3.090
458,371
-0.07(-2.22%)
Jul 27, 2020
2.890
3.230
2.850
3.160
421,688
+0.18(+6.04%)
Jul 24, 2020
2.970
3.050
2.965
2.980
157,200
-0.02(-0.67%)
Jul 23, 2020
3.210
3.230
2.950
3.000
569,019
-0.22(-6.83%)
Jul 22, 2020
3.240
3.290
3.160
3.220
284,317
+0.02(+0.63%)
Jul 21, 2020
3.040
3.235
3.010
3.200
493,082
+0.14(+4.58%)
Jul 20, 2020
3.040
3.140
2.995
3.060
542,118
+0.01(+0.33%)
Jul 17, 2020
2.750
3.090
2.720
3.050
649,900
+0.19(+6.64%)
Jul 16, 2020
2.740
2.930
2.720
2.860
346,866
+0.08(+2.88%)
Jul 15, 2020
2.820
2.905
2.740
2.780
467,760
+0.07(+2.58%)
Jul 14, 2020
2.640
2.740
2.550
2.710
556,891
+0.08(+3.04%)
Jul 13, 2020
2.810
2.820
2.610
2.630
484,511
-0.18(-6.41%)
Jul 10, 2020
2.750
2.850
2.690
2.810
427,300
+0.06(+2.18%)
Jul 09, 2020
2.930
2.940
2.710
2.750
318,995
-0.09(-3.17%)
Jul 08, 2020
2.610
2.850
2.550
2.840
614,835
+0.23(+8.81%)
Jul 07, 2020
2.790
2.800
2.600
2.610
363,169
-0.23(-8.10%)
Jul 06, 2020
2.850
2.920
2.800
2.840
291,015
+0.09(+3.27%)
Jul 02, 2020
2.880
2.920
2.730
2.750
439,000
-0.03(-1.08%)
Jul 01, 2020
2.800
2.870
2.650
2.780
424,896
-0.03(-1.07%)
Jun 30, 2020
2.660
2.815
2.560
2.810
891,440
+0.15(+5.64%)
Jun 29, 2020
2.310
2.660
2.310
2.660
463,446
+0.32(+13.68%)
Jun 26, 2020
2.500
2.536
2.310
2.340
2,253,900
-0.23(-8.95%)
Jun 25, 2020
2.680
2.680
2.410
2.570
662,027
-0.13(-4.81%)
Jun 24, 2020
2.820
2.880
2.670
2.700
797,180
-0.16(-5.59%)
Jun 23, 2020
3.100
3.200
2.830
2.860
951,328
-0.17(-5.61%)
Jun 22, 2020
2.930
3.040
2.780
3.030
719,449
+0.16(+5.57%)
Jun 19, 2020
2.780
3.000
2.730
2.870
2,247,200
+0.42(+17.14%)
Jun 18, 2020
2.420
2.540
2.330
2.450
405,241
-0.01(-0.41%)
Jun 17, 2020
2.670
2.670
2.430
2.460
338,101
-0.16(-6.11%)
Jun 16, 2020
2.660
2.770
2.560
2.620
530,400
+0.10(+3.97%)
Jun 15, 2020
2.530
2.620
2.340
2.520
382,522
-0.04(-1.56%)
Jun 12, 2020
2.400
2.630
2.400
2.560
557,700
+0.25(+10.82%)
Jun 11, 2020
2.450
2.680
2.300
2.310
699,138
-0.43(-15.69%)
Jun 10, 2020
2.950
2.974
2.710
2.740
596,591
-0.28(-9.27%)
Jun 09, 2020
3.140
3.200
2.970
3.020
560,073
-0.12(-3.82%)
Jun 08, 2020
2.810
3.200
2.800
3.140
882,605
+0.41(+15.02%)
Jun 05, 2020
3.360
3.480
2.440
2.730
2,259,300
-0.48(-14.95%)
Jun 04, 2020
3.000
3.490
2.960
3.210
1,727,436
+0.10(+3.22%)
Jun 03, 2020
2.510
3.260
2.420
3.110
1,566,612
+0.68(+27.98%)
Jun 02, 2020
2.450
2.520
2.360
2.430
587,239
+0.04(+1.67%)
Jun 01, 2020
2.140
2.450
2.100
2.390
775,248
+0.22(+10.14%)
May 29, 2020
2.090
2.190
2.000
2.170
1,254,800
+0.04(+1.88%)
May 28, 2020
2.090
2.188
2.010
2.130
535,784
+0.06(+2.90%)
May 27, 2020
2.000
2.090
1.920
2.070
701,766
+0.14(+7.25%)
May 26, 2020
1.950
2.000
1.886
1.930
626,255
+0.08(+4.32%)
May 22, 2020
1.920
1.940
1.810
1.850
318,700
-0.03(-1.60%)
May 21, 2020
2.000
2.000
1.880
1.880
503,441
-0.12(-6.00%)
May 20, 2020
1.990
2.020
1.950
2.000
419,635
+0.10(+5.26%)
May 19, 2020
1.930
2.025
1.850
1.900
823,053
-0.05(-2.56%)
May 18, 2020
1.930
2.060
1.830
1.950
949,081
+0.11(+5.98%)
May 15, 2020
1.970
1.995
1.820
1.840
329,600
-0.11(-5.64%)
May 14, 2020
1.870
2.020
1.710
1.950
456,877
+0.01(+0.52%)
May 13, 2020
1.930
2.000
1.870
1.940
899,831
-0.05(-2.51%)
May 12, 2020
1.970
2.090
1.960
1.990
1,133,604
+0.02(+1.02%)
May 11, 2020
1.970
2.000
1.850
1.970
744,787
+0.00(+0.00%)
May 08, 2020
1.890
1.990
1.800
1.970
863,400
+0.08(+4.23%)
May 07, 2020
1.550
1.900
1.530
1.890
2,454,263
+0.37(+24.34%)
May 06, 2020
1.420
1.660
1.400
1.520
894,765
+0.20(+15.15%)
May 05, 2020
1.540
1.600
1.260
1.320
1,369,613
-0.07(-5.04%)
May 04, 2020
1.400
1.525
1.250
1.390
875,352
-0.08(-5.44%)
May 01, 2020
1.750
1.800
1.450
1.470
910,700
-0.31(-17.42%)
Apr 30, 2020
1.780
1.790
1.400
1.780
1,154,421
+0.00(+0.00%)
Apr 29, 2020
1.420
1.830
1.373
1.780
1,893,210
+0.43(+31.85%)
Apr 28, 2020
1.110
1.400
1.110
1.350
2,505,730
+0.26(+23.85%)
Apr 27, 2020
1.100
1.170
1.050
1.090
1,625,052
+0.04(+3.81%)
Apr 24, 2020
1.110
1.210
1.050
1.050
1,160,600
-0.02(-1.87%)
Apr 23, 2020
1.050
1.120
1.020
1.070
571,527
+0.04(+3.88%)
Apr 22, 2020
1.050
1.070
1.000
1.030
400,228
+0.03(+3.00%)
Apr 21, 2020
1.010
1.030
0.9500
1.000
837,078
-0.02(-1.96%)
Apr 20, 2020
1.140
1.140
1.010
1.020
737,195
-0.10(-8.93%)
Apr 17, 2020
1.090
1.140
1.050
1.120
332,900
+0.04(+3.70%)
Apr 16, 2020
1.110
1.110
1.010
1.080
667,133
+0.01(+0.93%)
Apr 15, 2020
1.070
1.130
1.030
1.070
452,367
-0.02(-1.83%)
Apr 14, 2020
1.130
1.180
1.040
1.090
1,016,888
-0.04(-3.54%)
Apr 13, 2020
1.230
1.230
1.120
1.130
420,155
-0.08(-6.61%)
Apr 09, 2020
1.170
1.303
1.110
1.210
785,600
+0.07(+6.14%)
Apr 08, 2020
1.110
1.190
1.080
1.140
676,355
+0.05(+4.59%)
Apr 07, 2020
1.160
1.160
1.010
1.090
734,858
-0.02(-1.80%)
Apr 06, 2020
0.9900
1.130
0.9900
1.110
762,000
+0.14(+14.21%)
Apr 03, 2020
1.020
1.030
0.9001
0.9719
907,100
-0.01(-0.83%)
Apr 02, 2020
1.010
1.070
0.9506
0.9800
505,303
+0.01(+0.69%)
Apr 01, 2020
1.070
1.070
0.9700
0.9733
941,820
-0.09(-8.18%)
Mar 31, 2020
1.110
1.140
1.050
1.060
634,966
-0.06(-5.36%)
Mar 30, 2020
1.090
1.220
1.050
1.120
589,339
+0.02(+1.82%)
Mar 27, 2020
1.180
1.180
1.030
1.100
972,000
-0.11(-9.09%)
Mar 26, 2020
1.120
1.290
1.120
1.210
759,458
+0.12(+11.01%)
Mar 25, 2020
1.230
1.260
1.030
1.090
1,469,693
-0.10(-8.40%)
Mar 24, 2020
1.280
1.280
1.110
1.190
927,686
-0.03(-2.46%)
Mar 23, 2020
1.380
1.440
1.140
1.220
691,409
-0.18(-12.86%)
Mar 20, 2020
1.140
1.510
1.060
1.400
1,943,100
+0.24(+20.69%)
Mar 19, 2020
0.9700
1.160
0.9300
1.160
973,686
+0.18(+18.37%)
Mar 18, 2020
1.050
1.107
0.9300
0.9800
597,291
-0.07(-6.67%)
Mar 17, 2020
1.180
1.230
1.020
1.050
1,220,567
-0.08(-7.08%)
Mar 16, 2020
1.170
1.410
1.110
1.130
1,111,185
-0.09(-7.38%)
Mar 13, 2020
1.160
1.330
1.100
1.220
1,206,800
+0.22(+22.00%)
Mar 12, 2020
1.300
1.335
0.9752
1.000
1,698,513
-0.32(-24.24%)
Mar 11, 2020
1.470
1.490
1.250
1.320
1,015,130
-0.15(-10.20%)
Mar 10, 2020
1.620
1.650
1.400
1.470
670,467
-0.03(-2.00%)
Mar 09, 2020
1.750
1.770
1.480
1.500
462,830
-0.26(-14.77%)
Mar 06, 2020
2.100
2.100
1.750
1.760
494,100
-0.20(-10.20%)
Mar 05, 2020
2.010
2.040
1.870
1.960
640,972
-0.12(-5.77%)
Mar 04, 2020
2.120
2.125
2.020
2.080
540,757
-0.01(-0.48%)
Mar 03, 2020
2.200
2.280
2.080
2.090
666,104
-0.16(-7.11%)
Mar 02, 2020
2.450
2.460
2.140
2.250
676,974
-0.20(-8.16%)
Feb 28, 2020
2.000
2.560
2.000
2.450
1,300,600
+0.39(+18.93%)
Feb 27, 2020
2.250
2.250
1.975
2.060
2,386,377
-0.16(-7.21%)
Feb 26, 2020
2.240
2.660
2.120
2.220
1,080,497
-0.18(-7.50%)
Feb 25, 2020
2.700
2.700
2.310
2.400
854,750
-0.30(-11.11%)
Feb 24, 2020
2.660
2.800
2.580
2.700
552,245
-0.05(-1.82%)
Feb 21, 2020
2.770
2.780
2.630
2.750
590,300
-0.05(-1.79%)
Feb 20, 2020
2.850
2.860
2.700
2.800
493,300
-0.05(-1.75%)
Feb 19, 2020
2.870
2.950
2.790
2.850
622,277
-0.06(-2.06%)
Feb 18, 2020
2.850
2.950
2.750
2.910
477,740
+0.04(+1.39%)
Feb 14, 2020
2.960
3.020
2.845
2.870
242,900
-0.09(-3.04%)
Feb 13, 2020
2.970
2.981
2.900
2.960
192,923
-0.03(-1.00%)
Feb 12, 2020
2.940
3.040
2.920
2.990
271,128
+0.08(+2.75%)
Feb 11, 2020
2.940
2.990
2.820
2.910
429,724
+0.01(+0.34%)
Feb 10, 2020
2.920
2.937
2.830
2.900
511,521
-0.05(-1.69%)
Feb 07, 2020
3.180
3.190
2.930
2.950
768,900
-0.29(-8.95%)
Feb 06, 2020
3.270
3.310
3.160
3.240
772,626
+0.03(+0.93%)
Feb 05, 2020
3.120
3.460
3.050
3.210
1,301,294
+0.15(+4.90%)
Feb 04, 2020
3.040
3.210
2.990
3.060
426,632
+0.09(+3.03%)
Feb 03, 2020
3.110
3.130
2.880
2.970
566,426
-0.11(-3.57%)
Jan 31, 2020
3.150
3.170
2.925
3.080
599,700
-0.09(-2.84%)
Jan 30, 2020
3.180
3.203
3.038
3.170
375,326
-0.08(-2.46%)
Jan 29, 2020
3.380
3.390
3.110
3.250
461,123
-0.11(-3.27%)
Jan 28, 2020
3.380
3.410
3.195
3.360
456,275
+0.01(+0.30%)
Jan 27, 2020
3.640
3.640
3.340
3.350
798,886
-0.37(-9.95%)
Jan 24, 2020
3.840
3.840
3.670
3.720
322,700
-0.09(-2.36%)
Jan 23, 2020
3.740
3.860
3.640
3.810
464,715
+0.04(+1.06%)
Jan 22, 2020
3.910
3.915
3.720
3.770
325,007
-0.13(-3.33%)
Jan 21, 2020
3.860
3.980
3.805
3.900
391,339
+0.00(+0.00%)
Jan 17, 2020
3.820
3.910
3.750
3.900
476,100
+0.12(+3.17%)
Jan 16, 2020
3.930
4.050
3.760
3.780
549,342
-0.08(-2.07%)
Jan 15, 2020
3.800
3.980
3.780
3.860
401,175
+0.05(+1.31%)
Jan 14, 2020
3.930
3.940
3.790
3.810
546,423
-0.12(-3.05%)
Jan 13, 2020
3.920
3.930
3.770
3.930
206,357
+0.01(+0.26%)
Jan 10, 2020
3.840
3.990
3.790
3.920
296,000
+0.06(+1.55%)
Jan 09, 2020
3.820
3.900
3.770
3.860
442,837
+0.03(+0.78%)
Jan 08, 2020
3.880
3.890
3.670
3.830
591,117
-0.04(-1.03%)
Jan 07, 2020
3.970
4.050
3.830
3.870
662,661
-0.12(-3.01%)
Jan 06, 2020
3.860
4.090
3.820
3.990
581,801
+0.07(+1.79%)
Jan 03, 2020
3.910
3.990
3.880
3.920
473,800
-0.08(-2.00%)
Jan 02, 2020
3.940
4.080
3.920
4.000
735,600
+0.16(+4.17%)
Dec 31, 2019
3.740
3.870
3.731
3.840
959,500
+0.08(+2.13%)
Dec 30, 2019
3.740
3.845
3.610
3.760
626,208
+0.03(+0.80%)
Dec 27, 2019
3.730
3.800
3.660
3.730
411,800
-0.02(-0.53%)
Dec 26, 2019
3.820
3.872
3.710
3.750
379,497
-0.05(-1.32%)
Dec 24, 2019
3.940
3.980
3.780
3.800
289,100
-0.09(-2.31%)
Dec 23, 2019
4.000
4.000
3.670
3.890
873,786
-0.11(-2.75%)
Dec 20, 2019
4.230
4.280
3.980
4.000
1,419,000
-0.20(-4.76%)
Dec 19, 2019
4.140
4.240
4.080
4.200
465,413
+0.10(+2.44%)
Dec 18, 2019
4.180
4.230
4.070
4.100
758,622
-0.02(-0.49%)
Dec 17, 2019
4.000
4.190
3.910
4.120
936,844
+0.14(+3.52%)
Dec 16, 2019
4.020
4.500
3.960
3.980
1,620,450
+0.01(+0.25%)
Dec 13, 2019
3.950
4.065
3.895
3.970
752,900
+0.02(+0.51%)
Dec 12, 2019
3.740
4.050
3.740
3.950
483,059
+0.16(+4.22%)
Dec 11, 2019
3.780
3.860
3.695
3.790
263,280
+0.02(+0.53%)
Dec 10, 2019
3.880
3.950
3.690
3.770
476,502
-0.08(-2.08%)
Dec 09, 2019
3.810
3.930
3.715
3.850
714,327
+0.02(+0.52%)
Dec 06, 2019
3.830
4.010
3.830
3.830
507,100
+0.03(+0.79%)
Dec 05, 2019
3.950
4.020
3.800
3.800
733,814
-0.13(-3.31%)
Dec 04, 2019
3.820
4.010
3.820
3.930
704,412
+0.12(+3.15%)
Dec 03, 2019
3.700
3.820
3.580
3.810
311,037
+0.02(+0.53%)
Dec 02, 2019
3.900
3.960
3.710
3.790
374,437
-0.13(-3.32%)
Nov 29, 2019
3.820
3.990
3.775
3.920
163,100
+0.06(+1.55%)
Nov 27, 2019
3.880
3.970
3.824
3.860
540,300
-0.01(-0.26%)
Nov 26, 2019
3.820
3.921
3.740
3.870
630,757
+0.02(+0.52%)
Nov 25, 2019
3.530
3.910
3.480
3.850
442,042
+0.34(+9.69%)
Nov 22, 2019
3.530
3.550
3.450
3.510
290,900
+0.03(+0.86%)
Nov 21, 2019
3.610
3.630
3.410
3.480
423,689
-0.12(-3.33%)
Nov 20, 2019
3.660
3.935
3.590
3.600
502,189
-0.09(-2.44%)
Nov 19, 2019
3.950
3.995
3.640
3.690
616,525
-0.25(-6.35%)
Nov 18, 2019
3.960
4.008
3.770
3.940
684,916
-0.04(-1.01%)
Nov 15, 2019
4.220
4.260
3.930
3.980
577,500
-0.19(-4.56%)
Nov 14, 2019
4.100
4.290
4.040
4.170
497,718
+0.06(+1.46%)
Nov 13, 2019
4.400
4.422
4.100
4.110
439,097
-0.35(-7.85%)
Nov 12, 2019
4.390
4.510
4.250
4.460
577,192
+0.07(+1.59%)
Nov 11, 2019
4.310
4.470
4.100
4.390
742,450
+0.04(+0.92%)
Nov 08, 2019
3.970
4.780
3.970
4.350
2,001,700
+0.52(+13.58%)
Nov 07, 2019
4.000
4.030
3.690
3.830
1,182,635
-0.18(-4.49%)
Nov 06, 2019
3.620
4.030
3.440
4.010
2,770,542
+0.50(+14.25%)
Nov 05, 2019
4.020
4.105
3.020
3.510
3,966,669
-0.87(-19.86%)
Nov 04, 2019
4.380
4.510
4.260
4.380
781,132
+0.07(+1.62%)
Nov 01, 2019
4.230
4.500
4.230
4.310
529,000
+0.14(+3.36%)
Oct 31, 2019
4.230
4.300
4.120
4.170
379,650
-0.07(-1.65%)
Oct 30, 2019
4.130
4.250
4.105
4.240
330,307
+0.09(+2.17%)
Oct 29, 2019
4.260
4.270
4.080
4.150
472,824
-0.11(-2.58%)
Oct 28, 2019
4.500
4.580
4.180
4.260
677,419
-0.21(-4.70%)
Oct 25, 2019
4.470
4.650
4.390
4.470
588,300
-0.02(-0.45%)
Oct 24, 2019
4.520
4.590
4.400
4.490
204,320
-0.04(-0.88%)
Oct 23, 2019
4.520
4.580
4.420
4.530
365,734
+0.02(+0.44%)
Oct 22, 2019
4.240
4.565
4.170
4.510
452,069
+0.29(+6.87%)
Oct 21, 2019
4.060
4.340
4.060
4.220
843,878
+0.20(+4.98%)
Oct 18, 2019
4.270
4.300
4.000
4.020
599,700
-0.29(-6.73%)
Oct 17, 2019
4.290
4.360
4.100
4.310
664,790
+0.01(+0.23%)
Oct 16, 2019
4.470
4.530
4.230
4.300
897,716
-0.40(-8.51%)
Oct 15, 2019
4.500
4.730
4.410
4.700
341,751
+0.19(+4.21%)
Oct 14, 2019
4.570
4.610
4.410
4.510
430,406
-0.11(-2.38%)
Oct 11, 2019
4.570
4.830
4.570
4.620
643,100
+0.14(+3.12%)
Oct 10, 2019
4.170
4.520
4.150
4.480
852,430
+0.35(+8.47%)
Oct 09, 2019
4.120
4.180
4.070
4.130
414,185
+0.06(+1.47%)
Oct 08, 2019
4.300
4.300
4.060
4.070
526,333
-0.29(-6.65%)
Oct 07, 2019
4.410
4.480
4.280
4.360
580,096
-0.05(-1.13%)
Oct 04, 2019
4.540
4.590
4.350
4.410
454,500
-0.09(-2.00%)
Oct 03, 2019
4.440
4.520
4.290
4.500
453,721
+0.06(+1.35%)
Oct 02, 2019
4.420
4.470
4.067
4.440
933,733
-0.07(-1.55%)
Oct 01, 2019
4.370
4.972
4.350
4.510
1,764,851
+0.18(+4.16%)
Sep 30, 2019
4.400
4.410
4.220
4.330
349,624
-0.06(-1.37%)
Sep 27, 2019
4.070
4.390
4.070
4.390
624,200
+0.31(+7.60%)
Sep 26, 2019
4.160
4.160
3.930
4.080
348,583
-0.06(-1.45%)
Sep 25, 2019
3.920
4.190
3.920
4.140
435,188
+0.16(+4.02%)
Sep 24, 2019
4.140
4.140
3.960
3.980
731,047
-0.17(-4.10%)
Sep 23, 2019
4.000
4.190
3.941
4.150
732,503
+0.06(+1.47%)
Sep 20, 2019
4.090
4.110
3.970
4.090
1,354,300
+0.00(+0.00%)
Sep 19, 2019
4.170
4.230
4.020
4.090
696,563
-0.09(-2.15%)
Sep 18, 2019
4.240
4.290
4.080
4.180
533,599
-0.04(-0.95%)
Sep 17, 2019
4.400
4.459
4.160
4.220
390,576
-0.18(-4.09%)
Sep 16, 2019
4.450
4.530
4.370
4.400
639,185
-0.01(-0.23%)
Sep 13, 2019
4.550
4.627
4.400
4.410
1,008,600
-0.04(-0.90%)
Sep 12, 2019
4.870
4.970
4.350
4.450
1,423,660
-0.41(-8.44%)
Sep 11, 2019
4.300
4.900
4.270
4.860
2,029,601
+0.61(+14.35%)
Sep 10, 2019
3.980
4.255
3.930
4.250
1,325,035
+0.29(+7.32%)
Sep 09, 2019
3.200
4.030
3.160
3.960
1,503,391
+0.12(+3.13%)
Sep 06, 2019
3.760
3.890
3.680
3.840
862,200
+0.06(+1.59%)
Sep 05, 2019
3.470
3.820
3.470
3.780
1,085,633
+0.30(+8.62%)
Sep 04, 2019
3.180
3.510
3.146
3.480
648,815
+0.32(+10.13%)
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.