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
Genco Shipping & Trading Ltd
(NY:
GNK
)
23.18
+0.15 (+0.65%)
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 30, 2018
11.97
11.97
11.47
11.50
134,650
-0.48(-4.02%)
Apr 27, 2018
11.87
12.06
11.84
11.98
132,204
+0.13(+1.09%)
Apr 26, 2018
11.82
12.08
11.72
11.85
121,700
+0.04(+0.30%)
Apr 25, 2018
11.70
11.88
11.50
11.82
103,179
+0.12(+0.98%)
Apr 24, 2018
12.08
12.40
11.60
11.70
187,353
-0.33(-2.75%)
Apr 23, 2018
12.10
12.10
11.57
12.03
164,877
+0.00(+0.00%)
Apr 20, 2018
12.01
12.22
11.94
12.03
250,083
-0.06(-0.53%)
Apr 19, 2018
11.94
12.21
11.92
12.10
252,635
+0.05(+0.42%)
Apr 18, 2018
11.39
12.21
11.39
12.05
304,653
+0.65(+5.67%)
Apr 17, 2018
11.34
11.49
11.32
11.40
216,060
+0.04(+0.38%)
Apr 16, 2018
11.31
11.40
11.07
11.36
264,431
+0.22(+1.93%)
Apr 13, 2018
11.06
11.15
11.00
11.14
176,852
+0.17(+1.51%)
Apr 12, 2018
10.68
11.03
10.68
10.98
272,888
+0.36(+3.38%)
Apr 11, 2018
10.44
10.86
10.44
10.62
236,037
+0.06(+0.54%)
Apr 10, 2018
10.24
10.71
10.24
10.56
206,244
+0.41(+4.04%)
Apr 09, 2018
10.31
10.44
10.11
10.15
127,698
-0.15(-1.47%)
Apr 06, 2018
10.52
10.70
10.18
10.30
103,458
-0.30(-2.85%)
Apr 05, 2018
10.23
10.78
10.17
10.60
182,943
+0.34(+3.36%)
Apr 04, 2018
10.06
10.32
9.848
10.26
200,638
-0.06(-0.63%)
Apr 03, 2018
10.47
10.56
10.13
10.32
118,976
-0.15(-1.44%)
Apr 02, 2018
10.13
10.53
9.956
10.47
178,898
+0.25(+2.46%)
Mar 29, 2018
10.22
10.22
10.22
0
+0.27(+2.75%)
Mar 28, 2018
10.61
10.65
9.834
9.949
322,435
-0.75(-6.99%)
Mar 27, 2018
10.73
11.11
10.62
10.70
163,532
-0.09(-0.80%)
Mar 26, 2018
10.73
10.85
10.56
10.78
194,690
+0.24(+2.25%)
Mar 23, 2018
10.96
11.14
10.52
10.55
300,591
-0.37(-3.36%)
Mar 22, 2018
11.08
11.29
10.87
10.91
177,782
-0.24(-2.13%)
Mar 21, 2018
10.85
11.39
10.85
11.15
182,227
+0.30(+2.78%)
Mar 20, 2018
11.06
11.14
10.78
10.85
123,613
-0.19(-1.76%)
Mar 19, 2018
11.05
11.09
10.73
11.04
132,411
+0.01(+0.07%)
Mar 16, 2018
10.99
11.28
10.79
11.03
254,948
+0.09(+0.85%)
Mar 15, 2018
11.36
11.43
10.84
10.94
178,035
-0.41(-3.61%)
Mar 14, 2018
11.15
11.55
10.96
11.35
371,873
+0.23(+2.07%)
Mar 13, 2018
11.46
11.71
10.96
11.12
485,604
-0.23(-2.03%)
Mar 12, 2018
11.11
11.49
10.90
11.35
572,830
+0.72(+6.76%)
Mar 09, 2018
10.73
10.88
10.43
10.63
140,566
+0.02(+0.20%)
Mar 08, 2018
10.41
10.66
10.34
10.61
73,305
+0.21(+2.00%)
Mar 07, 2018
10.37
10.40
91,018
-0.35(-3.28%)
Mar 06, 2018
10.71
10.92
10.57
10.75
162,107
+0.08(+0.74%)
Mar 05, 2018
10.28
10.80
10.27
10.68
262,258
+0.37(+3.63%)
Mar 02, 2018
9.985
10.34
9.884
10.30
113,071
+0.25(+2.50%)
Mar 01, 2018
9.891
10.42
9.604
10.05
228,513
+0.16(+1.60%)
Feb 28, 2018
9.949
10.62
9.877
9.891
207,228
+0.05(+0.51%)
Feb 27, 2018
9.855
9.971
9.805
9.841
104,292
-0.04(-0.44%)
Feb 26, 2018
9.755
9.899
9.387
9.884
52,834
+0.19(+2.00%)
Feb 23, 2018
9.949
9.992
9.575
9.690
45,648
-0.18(-1.82%)
Feb 22, 2018
9.834
10.03
9.834
9.870
42,263
+0.06(+0.59%)
Feb 21, 2018
9.978
10.04
9.726
9.812
54,079
-0.13(-1.30%)
Feb 20, 2018
9.633
10.12
9.633
9.942
85,188
+0.26(+2.67%)
Feb 16, 2018
9.683
9.683
9.683
0
+0.10(+1.05%)
Feb 15, 2018
9.439
9.610
9.237
9.582
85,542
+0.27(+2.85%)
Feb 14, 2018
9.201
9.424
9.087
9.316
56,279
+0.06(+0.70%)
Feb 13, 2018
9.165
9.345
9.058
9.252
85,704
+0.00(+0.00%)
Feb 12, 2018
9.058
9.482
9.043
9.252
126,658
+0.31(+3.46%)
Feb 09, 2018
8.907
9.022
8.684
8.943
235,260
+0.16(+1.80%)
Feb 08, 2018
8.957
9.094
8.763
8.784
93,504
-0.20(-2.24%)
Feb 07, 2018
9.050
9.050
8.756
8.986
82,422
-0.04(-0.48%)
Feb 06, 2018
8.375
9.201
8.375
9.029
103,350
+0.22(+2.51%)
Feb 05, 2018
8.914
9.288
8.734
8.808
87,468
-0.24(-2.68%)
Feb 02, 2018
9.201
9.252
8.943
9.050
92,733
-0.28(-3.00%)
Feb 01, 2018
9.280
9.503
9.022
9.331
98,858
-0.02(-0.23%)
Jan 31, 2018
9.273
9.618
9.158
9.352
156,383
+0.14(+1.56%)
Jan 30, 2018
9.733
9.733
9.065
9.209
236,069
-0.64(-6.50%)
Jan 29, 2018
10.20
10.25
9.748
9.848
134,053
-0.38(-3.72%)
Jan 26, 2018
10.28
10.28
10.03
10.23
95,233
+0.04(+0.42%)
Jan 25, 2018
10.14
10.37
9.999
10.19
128,796
+0.15(+1.50%)
Jan 24, 2018
10.21
10.52
9.899
10.04
95,282
-0.10(-0.99%)
Jan 23, 2018
10.39
10.42
10.01
10.14
114,354
-0.27(-2.62%)
Jan 22, 2018
9.956
10.50
9.884
10.41
81,506
+0.45(+4.55%)
Jan 19, 2018
9.848
10.06
9.640
9.956
73,419
+0.08(+0.80%)
Jan 18, 2018
10.09
10.37
9.805
9.877
125,779
-0.19(-1.93%)
Jan 17, 2018
10.11
10.16
9.661
10.07
189,740
+0.03(+0.29%)
Jan 16, 2018
10.45
10.73
9.891
10.04
534,235
-0.21(-2.03%)
Jan 12, 2018
10.25
10.25
10.25
0
+0.82(+8.69%)
Jan 11, 2018
9.489
9.661
9.413
9.431
97,236
-0.12(-1.28%)
Jan 10, 2018
9.647
9.732
9.489
9.554
111,016
-0.12(-1.26%)
Jan 09, 2018
9.827
9.891
9.633
9.676
87,468
-0.11(-1.10%)
Jan 08, 2018
10.04
10.04
9.690
9.784
79,760
-0.19(-1.87%)
Jan 05, 2018
10.14
10.26
9.942
9.971
98,520
-0.10(-1.00%)
Jan 04, 2018
9.712
10.31
9.633
10.07
167,873
+0.38(+3.93%)
Jan 03, 2018
9.561
9.927
9.561
9.690
90,015
+0.15(+1.58%)
Jan 02, 2018
9.582
9.586
9.316
9.539
105,560
-0.04(-0.38%)
Dec 29, 2017
9.575
9.575
9.575
0
-0.17(-1.77%)
Dec 28, 2017
9.755
9.762
9.532
9.748
42,498
+0.01(+0.15%)
Dec 27, 2017
9.618
9.978
9.578
9.733
105,943
+0.14(+1.42%)
Dec 26, 2017
9.532
9.671
9.316
9.597
213,464
+0.04(+0.38%)
Dec 22, 2017
9.820
9.863
9.526
9.561
56,473
-0.24(-2.42%)
Dec 21, 2017
9.410
10.01
9.367
9.798
258,487
+0.45(+4.85%)
Dec 20, 2017
9.331
9.554
9.180
9.345
74,654
+0.02(+0.23%)
Dec 19, 2017
9.510
9.755
9.252
9.324
105,839
-0.13(-1.37%)
Dec 18, 2017
9.575
9.633
9.331
9.453
171,232
+0.19(+2.10%)
Dec 15, 2017
9.158
9.546
9.065
9.259
171,186
+0.14(+1.58%)
Dec 14, 2017
9.230
9.460
9.050
9.115
122,590
-0.15(-1.63%)
Dec 13, 2017
9.640
9.705
9.115
9.266
204,839
-0.45(-4.59%)
Dec 12, 2017
8.605
9.871
8.579
9.712
994,956
+1.08(+12.49%)
Dec 11, 2017
8.382
8.713
8.382
8.633
181,858
+0.32(+3.89%)
Dec 08, 2017
8.324
8.367
8.146
8.310
110,963
+0.00(+0.00%)
Dec 07, 2017
8.281
8.461
8.022
99,704
+0.00(+0.00%)
Dec 06, 2017
8.303
8.490
8.166
8.303
125,598
+0.00(+0.00%)
Dec 05, 2017
8.720
8.777
8.188
8.303
143,437
-0.38(-4.39%)
Dec 04, 2017
8.619
8.626
8.428
8.684
117,612
+0.22(+2.55%)
Dec 01, 2017
8.382
8.526
8.087
8.468
102,834
+0.29(+3.61%)
Nov 30, 2017
8.461
8.554
8.145
8.173
235,066
-0.24(-2.82%)
Nov 29, 2017
8.252
8.561
8.238
8.411
97,478
+0.25(+3.08%)
Nov 28, 2017
8.066
8.252
8.008
8.159
52,249
+0.17(+2.07%)
Nov 27, 2017
8.209
8.252
7.958
7.994
29,798
-0.19(-2.37%)
Nov 24, 2017
8.073
8.238
8.073
8.188
25,027
+0.09(+1.06%)
Nov 22, 2017
8.116
8.181
8.008
8.101
26,348
+0.02(+0.27%)
Nov 21, 2017
8.403
8.536
8.022
8.080
101,721
-0.23(-2.77%)
Nov 20, 2017
8.101
8.393
7.656
8.310
221,473
+0.65(+8.44%)
Nov 17, 2017
7.275
7.785
7.275
7.663
89,673
+0.37(+5.02%)
Nov 16, 2017
7.541
7.663
7.153
7.296
216,634
-0.24(-3.15%)
Nov 15, 2017
7.145
7.627
7.009
7.534
145,389
+0.35(+4.90%)
Nov 14, 2017
7.951
7.956
7.145
7.181
213,368
-0.78(-9.76%)
Nov 13, 2017
8.037
8.069
7.943
7.958
58,064
-0.09(-1.16%)
Nov 10, 2017
8.044
8.231
7.836
8.051
35,651
-0.08(-0.97%)
Nov 09, 2017
7.943
8.202
7.879
8.130
106,698
+0.16(+1.98%)
Nov 08, 2017
8.202
8.202
7.922
7.972
93,443
-0.21(-2.55%)
Nov 07, 2017
8.662
8.662
8.145
8.181
112,986
-0.34(-3.97%)
Nov 06, 2017
8.339
8.680
8.339
8.518
112,107
+0.23(+2.78%)
Nov 03, 2017
8.382
8.461
8.173
8.288
98,178
-0.03(-0.35%)
Nov 02, 2017
8.217
8.475
8.143
8.317
103,993
-0.32(-3.74%)
Nov 01, 2017
8.612
8.713
8.328
8.641
113,680
+0.01(+0.08%)
Oct 31, 2017
8.576
8.720
8.432
8.633
114,701
+0.04(+0.42%)
Oct 30, 2017
8.662
8.747
8.497
8.598
64,811
-0.04(-0.50%)
Oct 27, 2017
8.662
8.770
8.425
8.641
115,884
-0.03(-0.33%)
Oct 26, 2017
8.461
8.935
8.461
8.669
83,438
+0.06(+0.67%)
Oct 25, 2017
8.871
8.871
8.091
8.612
158,431
-0.40(-4.39%)
Oct 24, 2017
9.079
9.244
8.971
9.007
46,251
+0.00(+0.00%)
Oct 23, 2017
9.302
9.575
9.000
9.007
97,745
-0.35(-3.69%)
Oct 20, 2017
9.165
9.597
8.863
9.352
162,700
+0.30(+3.34%)
Oct 19, 2017
9.058
9.101
8.799
9.050
52,397
-0.11(-1.18%)
Oct 18, 2017
8.971
9.266
8.943
9.158
79,358
+0.24(+2.74%)
Oct 17, 2017
8.986
9.165
8.770
8.914
54,890
+0.02(+0.24%)
Oct 16, 2017
8.799
9.273
8.799
8.892
81,284
+0.17(+1.89%)
Oct 13, 2017
8.605
8.748
8.576
8.727
47,339
+0.25(+2.97%)
Oct 12, 2017
8.547
8.740
8.447
8.475
41,535
-0.11(-1.26%)
Oct 11, 2017
8.806
8.806
8.526
8.583
22,240
-0.11(-1.24%)
Oct 10, 2017
8.382
8.863
8.317
8.691
118,123
+0.45(+5.41%)
Oct 09, 2017
8.626
8.644
8.217
8.245
98,325
-0.41(-4.73%)
Oct 06, 2017
8.626
8.777
8.554
8.655
125,283
-0.12(-1.31%)
Oct 05, 2017
8.533
8.777
8.504
8.770
46,098
+0.24(+2.87%)
Oct 04, 2017
8.497
8.792
8.414
8.526
44,743
-0.04(-0.50%)
Oct 03, 2017
8.260
8.626
8.238
8.569
112,328
+0.27(+3.29%)
Oct 02, 2017
8.296
8.440
8.051
8.296
65,861
-0.04(-0.43%)
Sep 29, 2017
8.432
8.540
8.281
8.332
24,557
-0.12(-1.45%)
Sep 28, 2017
8.734
8.846
8.325
8.454
64,314
-0.30(-3.45%)
Sep 27, 2017
8.475
8.828
8.454
8.756
58,175
+0.32(+3.84%)
Sep 26, 2017
8.317
8.518
8.260
8.432
91,975
+0.06(+0.77%)
Sep 25, 2017
8.964
8.993
8.238
8.367
169,601
-0.66(-7.32%)
Sep 22, 2017
9.086
9.452
8.849
9.029
119,601
-0.08(-0.87%)
Sep 21, 2017
9.525
9.640
9.014
9.108
92,869
-0.39(-4.09%)
Sep 20, 2017
9.704
9.870
9.446
9.496
73,790
+0.01(+0.08%)
Sep 19, 2017
9.568
9.597
9.295
9.489
25,657
-0.01(-0.08%)
Sep 18, 2017
9.345
9.669
9.223
9.496
40,898
+0.17(+1.85%)
Sep 15, 2017
9.266
9.359
9.115
9.324
98,282
+0.08(+0.86%)
Sep 14, 2017
9.216
9.345
9.129
9.244
53,967
+0.01(+0.08%)
Sep 13, 2017
9.489
9.518
9.101
9.237
65,356
-0.33(-3.46%)
Sep 12, 2017
10.06
10.06
9.618
9.568
81,344
-0.45(-4.45%)
Sep 11, 2017
9.776
10.16
9.776
10.01
68,764
+0.17(+1.75%)
Sep 08, 2017
9.963
10.09
9.642
9.841
66,468
-0.12(-1.23%)
Sep 07, 2017
10.10
10.21
9.824
9.963
61,478
-0.01(-0.07%)
Sep 06, 2017
9.935
10.15
9.884
9.971
83,948
+0.23(+2.36%)
Sep 05, 2017
10.21
10.27
9.561
9.740
127,696
-0.32(-3.21%)
Sep 01, 2017
9.942
10.17
9.892
10.06
51,377
+0.06(+0.65%)
Aug 31, 2017
10.09
10.35
9.899
9.999
76,041
-0.01(-0.14%)
Aug 30, 2017
10.06
10.06
9.920
10.01
80,625
-0.05(-0.50%)
Aug 29, 2017
9.755
10.14
9.467
10.06
181,081
+0.22(+2.19%)
Aug 28, 2017
10.18
10.49
9.762
9.848
110,723
-0.12(-1.23%)
Aug 25, 2017
9.273
10.09
9.147
9.971
179,976
+0.74(+8.02%)
Aug 24, 2017
9.194
9.309
9.035
9.230
94,561
+0.07(+0.78%)
Aug 23, 2017
8.943
9.309
8.763
9.158
142,000
+0.17(+1.84%)
Aug 22, 2017
8.691
9.011
8.539
8.993
92,053
+0.36(+4.16%)
Aug 21, 2017
8.986
9.052
8.375
8.633
91,161
-0.27(-3.07%)
Aug 18, 2017
8.734
8.914
8.666
8.907
69,702
+0.15(+1.72%)
Aug 17, 2017
8.928
9.345
8.698
8.756
100,292
-0.17(-1.93%)
Aug 16, 2017
8.863
9.259
8.564
8.928
181,714
+0.10(+1.14%)
Aug 15, 2017
9.101
9.181
8.806
8.828
84,800
-0.22(-2.46%)
Aug 14, 2017
8.626
9.122
8.626
9.050
147,670
+0.53(+6.24%)
Aug 11, 2017
7.972
8.777
7.972
8.518
158,275
+0.55(+6.85%)
Aug 10, 2017
7.871
8.346
7.800
7.972
156,554
+0.20(+2.59%)
Aug 09, 2017
7.836
7.879
7.577
7.771
71,086
-0.06(-0.83%)
Aug 08, 2017
7.979
8.123
7.566
7.836
254,368
-0.36(-4.39%)
Aug 07, 2017
7.728
8.396
7.699
8.195
276,660
+0.82(+11.11%)
Aug 04, 2017
7.181
7.541
7.153
7.375
119,592
+0.22(+3.01%)
Aug 03, 2017
7.296
7.426
7.052
7.160
97,669
-0.12(-1.68%)
Aug 02, 2017
7.498
7.498
7.153
7.282
80,849
-0.20(-2.69%)
Aug 01, 2017
7.347
7.548
7.347
7.483
66,843
+0.17(+2.26%)
Jul 31, 2017
7.124
7.390
7.059
7.318
56,179
+0.24(+3.35%)
Jul 28, 2017
7.059
7.444
7.002
7.081
45,687
+0.01(+0.20%)
Jul 27, 2017
7.268
7.332
6.959
7.066
72,440
-0.17(-2.38%)
Jul 26, 2017
7.548
7.828
7.188
7.239
68,201
-0.27(-3.64%)
Jul 25, 2017
7.404
7.972
7.404
7.512
187,257
+0.24(+3.26%)
Jul 24, 2017
7.426
7.519
7.196
7.275
70,562
-0.11(-1.46%)
Jul 21, 2017
7.541
7.541
7.332
7.383
77,035
-0.09(-1.15%)
Jul 20, 2017
7.756
7.958
7.440
7.469
94,835
-0.11(-1.42%)
Jul 19, 2017
7.347
7.656
7.288
7.577
61,681
+0.22(+2.93%)
Jul 18, 2017
7.893
7.893
7.260
7.361
87,355
-0.42(-5.36%)
Jul 17, 2017
7.814
8.073
7.692
7.778
80,046
-0.06(-0.82%)
Jul 14, 2017
7.641
8.145
7.361
7.843
203,806
+0.32(+4.20%)
Jul 13, 2017
7.217
7.814
7.167
7.526
172,097
+0.44(+6.19%)
Jul 12, 2017
6.843
7.138
6.829
7.088
131,258
+0.35(+5.23%)
Jul 11, 2017
6.506
6.836
6.434
6.736
147,455
+0.24(+3.77%)
Jul 10, 2017
6.434
6.556
6.347
6.491
69,267
-0.02(-0.33%)
Jul 07, 2017
6.477
6.534
6.383
6.513
101,002
+0.01(+0.11%)
Jul 06, 2017
6.843
6.843
6.427
6.506
140,063
-0.36(-5.24%)
Jul 05, 2017
6.980
7.002
6.649
6.865
143,074
-0.06(-0.93%)
Jul 03, 2017
6.829
7.023
6.815
6.930
48,485
+0.12(+1.80%)
Jun 30, 2017
6.685
6.908
6.606
6.808
101,301
+0.19(+2.82%)
Jun 29, 2017
6.563
6.736
6.477
6.621
91,279
+0.06(+0.99%)
Jun 28, 2017
6.772
6.793
6.477
6.556
96,835
-0.08(-1.19%)
Jun 27, 2017
6.678
7.160
6.599
6.635
179,191
-0.01(-0.22%)
Jun 26, 2017
6.800
6.822
6.394
6.649
153,658
-0.02(-0.32%)
Jun 23, 2017
6.304
6.822
6.304
6.671
1,283,560
+0.37(+5.82%)
Jun 22, 2017
6.189
6.427
6.146
6.304
157,462
+0.16(+2.57%)
Jun 21, 2017
6.578
6.606
6.089
6.146
288,809
-0.32(-5.00%)
Jun 20, 2017
6.714
6.728
6.362
6.470
125,514
-0.15(-2.28%)
Jun 19, 2017
6.829
6.829
6.485
6.621
144,191
-0.14(-2.13%)
Jun 16, 2017
6.793
6.879
6.613
6.764
119,636
-0.06(-0.84%)
Jun 15, 2017
7.009
7.221
6.779
6.822
166,616
-0.26(-3.65%)
Jun 14, 2017
7.390
7.404
7.052
7.081
128,128
-0.28(-3.81%)
Jun 13, 2017
7.375
7.742
7.275
7.361
106,803
-0.07(-0.97%)
Jun 12, 2017
7.275
7.534
7.117
7.433
120,643
+0.20(+2.78%)
Jun 09, 2017
7.023
7.900
7.023
7.232
215,949
+0.19(+2.65%)
Jun 08, 2017
6.937
7.147
6.843
7.045
111,865
+0.07(+1.03%)
Jun 07, 2017
7.030
7.224
6.901
6.973
47,581
-0.06(-0.92%)
Jun 06, 2017
6.808
7.189
6.700
7.038
73,597
+0.19(+2.84%)
Jun 05, 2017
6.930
7.052
6.764
6.843
87,604
-0.09(-1.24%)
Jun 02, 2017
6.980
7.124
6.829
6.930
91,736
+0.04(+0.52%)
Jun 01, 2017
6.642
7.053
6.642
6.894
67,856
+0.16(+2.35%)
May 31, 2017
6.635
6.873
6.549
6.736
87,976
+0.10(+1.52%)
May 30, 2017
7.224
7.240
6.621
6.635
232,664
-0.78(-10.56%)
May 26, 2017
7.016
7.419
6.973
7.419
72,726
+0.41(+5.85%)
May 25, 2017
7.318
7.375
6.858
7.009
188,480
-0.22(-2.98%)
May 24, 2017
7.196
7.548
7.153
7.224
139,153
-0.13(-1.76%)
May 23, 2017
7.411
7.512
7.138
7.354
57,494
-0.01(-0.20%)
May 22, 2017
7.721
7.721
7.189
7.368
86,096
-0.28(-3.67%)
May 19, 2017
7.189
7.677
7.160
7.649
312,357
+0.58(+8.13%)
May 18, 2017
7.009
7.332
7.009
7.074
95,977
-0.20(-2.77%)
May 17, 2017
7.160
7.354
6.887
7.275
112,538
+0.04(+0.60%)
May 16, 2017
7.347
7.440
7.074
7.232
82,603
-0.12(-1.57%)
May 15, 2017
7.512
7.649
7.246
7.347
82,662
-0.12(-1.54%)
May 12, 2017
7.555
7.649
7.304
7.462
74,882
-0.14(-1.80%)
May 11, 2017
7.771
7.925
7.340
7.598
115,404
-0.11(-1.40%)
May 10, 2017
8.267
8.382
7.440
7.706
146,322
-0.04(-0.56%)
May 09, 2017
7.045
7.821
7.030
7.749
194,941
+0.36(+4.86%)
May 08, 2017
7.548
7.692
7.268
7.390
111,994
-0.04(-0.58%)
May 05, 2017
7.016
7.519
7.016
7.433
118,175
+0.45(+6.49%)
May 04, 2017
7.433
7.800
6.851
6.980
280,261
-0.46(-6.18%)
May 03, 2017
7.792
7.821
7.426
7.440
148,198
-0.39(-4.96%)
May 02, 2017
8.173
8.173
7.548
7.828
182,558
-0.22(-2.77%)
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.