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
Consol Coal Resources LP
(NY:
CCR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 29, 2020
4.730
4.730
4.730
0
-0.21(-4.25%)
Dec 28, 2020
4.810
4.940
4.710
4.940
40,941
+0.09(+1.86%)
Dec 24, 2020
4.950
4.950
4.700
4.850
12,300
+0.04(+0.83%)
Dec 23, 2020
4.820
5.050
4.720
4.810
53,241
-0.01(-0.21%)
Dec 22, 2020
5.450
5.450
4.820
4.820
73,565
-0.63(-11.56%)
Dec 21, 2020
5.540
5.540
5.090
5.450
84,147
-0.16(-2.85%)
Dec 18, 2020
5.720
5.800
5.530
5.610
84,500
-0.10(-1.75%)
Dec 17, 2020
5.570
5.831
5.245
5.710
126,059
+0.19(+3.44%)
Dec 16, 2020
5.080
5.520
5.019
5.520
133,270
+0.49(+9.74%)
Dec 15, 2020
4.900
5.146
4.900
5.030
80,423
+0.14(+2.86%)
Dec 14, 2020
4.750
5.044
4.750
4.890
129,726
+0.25(+5.39%)
Dec 11, 2020
4.730
4.840
4.600
4.640
46,900
-0.22(-4.53%)
Dec 10, 2020
4.300
4.930
4.260
4.860
111,327
+0.51(+11.72%)
Dec 09, 2020
4.350
4.720
4.320
4.350
99,585
+0.02(+0.46%)
Dec 08, 2020
4.030
4.466
4.030
4.330
250,279
+0.28(+6.91%)
Dec 07, 2020
4.000
4.200
3.860
4.050
99,144
+0.05(+1.25%)
Dec 04, 2020
4.140
4.140
3.970
4.000
66,700
-0.06(-1.48%)
Dec 03, 2020
4.050
4.140
3.970
4.060
70,960
+0.02(+0.50%)
Dec 02, 2020
3.790
4.090
3.790
4.040
34,017
+0.22(+5.76%)
Dec 01, 2020
3.960
4.030
3.790
3.820
69,446
-0.07(-1.80%)
Nov 30, 2020
4.050
4.130
3.840
3.890
119,854
-0.18(-4.42%)
Nov 27, 2020
4.300
4.300
4.070
4.070
37,600
-0.18(-4.24%)
Nov 25, 2020
4.100
4.400
4.000
4.250
172,800
+0.03(+0.71%)
Nov 24, 2020
3.910
4.350
3.900
4.220
239,677
+0.35(+9.04%)
Nov 23, 2020
3.510
3.900
3.510
3.870
274,900
+0.24(+6.61%)
Nov 20, 2020
3.660
3.680
3.500
3.630
43,300
+0.02(+0.55%)
Nov 19, 2020
3.510
3.670
3.455
3.610
42,293
+0.05(+1.40%)
Nov 18, 2020
3.540
3.800
3.490
3.560
137,438
+0.08(+2.15%)
Nov 17, 2020
3.280
3.580
3.280
3.485
91,379
+0.09(+2.80%)
Nov 16, 2020
3.100
3.480
3.100
3.390
125,383
+0.23(+7.28%)
Nov 13, 2020
3.090
3.240
3.070
3.160
72,800
+0.08(+2.46%)
Nov 12, 2020
3.280
3.300
3.040
3.084
27,639
-0.22(-6.55%)
Nov 11, 2020
3.180
3.310
3.100
3.300
124,483
+0.18(+5.77%)
Nov 10, 2020
3.140
3.230
3.040
3.120
66,930
+0.06(+1.96%)
Nov 09, 2020
3.011
3.332
3.000
3.060
157,441
+0.15(+5.15%)
Nov 06, 2020
2.930
3.060
2.830
2.910
34,800
-0.18(-5.83%)
Nov 05, 2020
2.780
3.090
2.780
3.090
49,130
+0.25(+8.80%)
Nov 04, 2020
2.989
2.989
2.800
2.840
37,135
-0.16(-5.33%)
Nov 03, 2020
3.000
3.057
2.928
3.000
22,024
+0.00(+0.00%)
Nov 02, 2020
2.950
3.040
2.800
3.000
53,481
+0.14(+4.90%)
Oct 30, 2020
2.900
2.930
2.800
2.860
30,500
-0.04(-1.38%)
Oct 29, 2020
3.010
3.030
2.900
2.900
60,644
-0.07(-2.36%)
Oct 28, 2020
3.260
3.340
2.930
2.970
79,848
-0.29(-8.90%)
Oct 27, 2020
3.570
3.580
3.260
3.260
47,965
-0.29(-8.17%)
Oct 26, 2020
3.350
3.550
3.210
3.550
101,863
+0.19(+5.65%)
Oct 23, 2020
3.040
3.447
3.040
3.360
197,800
+0.29(+9.45%)
Oct 22, 2020
3.010
3.070
3.010
3.070
8,797
+0.04(+1.32%)
Oct 21, 2020
3.040
3.150
3.030
3.030
6,207
+0.08(+2.71%)
Oct 20, 2020
2.860
3.050
2.820
2.950
30,174
+0.13(+4.61%)
Oct 19, 2020
2.930
2.975
2.800
2.820
75,610
-0.17(-5.69%)
Oct 16, 2020
3.010
3.010
2.990
2.990
6,800
+0.01(+0.34%)
Oct 15, 2020
2.960
3.005
2.960
2.980
14,622
+0.02(+0.68%)
Oct 14, 2020
3.100
3.140
2.960
2.960
15,631
-0.09(-2.95%)
Oct 13, 2020
3.120
3.260
3.050
3.050
19,756
-0.05(-1.58%)
Oct 12, 2020
3.170
3.340
3.070
3.099
38,799
+0.08(+2.62%)
Oct 09, 2020
3.070
3.170
3.004
3.020
20,100
-0.01(-0.33%)
Oct 08, 2020
3.010
3.120
3.000
3.030
19,885
-0.01(-0.33%)
Oct 07, 2020
3.030
3.050
2.910
3.040
60,258
-0.01(-0.33%)
Oct 06, 2020
3.130
3.195
2.960
3.050
75,106
-0.12(-3.79%)
Oct 05, 2020
3.200
3.270
3.170
3.170
12,110
-0.07(-2.16%)
Oct 02, 2020
3.200
3.350
3.134
3.240
29,600
+0.04(+1.25%)
Oct 01, 2020
3.350
3.350
3.200
3.200
53,202
-0.13(-3.90%)
Sep 30, 2020
3.310
3.400
3.300
3.330
19,660
+0.00(+0.00%)
Sep 29, 2020
3.370
3.395
3.310
3.330
33,901
-0.04(-1.19%)
Sep 28, 2020
3.360
3.430
3.360
3.370
7,044
-0.02(-0.59%)
Sep 25, 2020
3.400
3.490
3.360
3.390
18,900
-0.11(-3.14%)
Sep 24, 2020
3.450
3.500
3.400
3.500
11,418
-0.01(-0.28%)
Sep 23, 2020
3.450
3.550
3.450
3.510
15,039
+0.05(+1.45%)
Sep 22, 2020
3.536
3.536
3.401
3.460
29,946
+0.01(+0.29%)
Sep 21, 2020
3.570
3.570
3.450
3.450
12,520
-0.15(-4.17%)
Sep 18, 2020
3.460
3.710
3.460
3.600
48,700
+0.08(+2.27%)
Sep 17, 2020
3.530
3.620
3.520
3.520
13,002
-0.01(-0.28%)
Sep 16, 2020
3.550
3.600
3.530
3.530
14,497
-0.10(-2.75%)
Sep 15, 2020
3.540
3.640
3.460
3.630
58,344
+0.12(+3.42%)
Sep 14, 2020
3.450
3.540
3.450
3.510
12,683
+0.06(+1.74%)
Sep 11, 2020
3.450
3.490
3.377
3.450
16,800
+0.04(+1.17%)
Sep 10, 2020
3.460
3.479
3.410
3.410
19,623
-0.03(-0.87%)
Sep 09, 2020
3.310
3.500
3.310
3.440
40,936
+0.08(+2.38%)
Sep 08, 2020
3.400
3.430
3.340
3.360
42,033
-0.09(-2.61%)
Sep 04, 2020
3.390
3.500
3.270
3.450
50,500
+0.04(+1.17%)
Sep 03, 2020
3.410
3.535
3.310
3.410
58,835
-0.07(-2.01%)
Sep 02, 2020
3.560
3.600
3.475
3.480
70,756
-0.16(-4.40%)
Sep 01, 2020
3.690
3.690
3.620
3.640
22,725
-0.07(-1.89%)
Aug 31, 2020
3.810
3.810
3.640
3.710
42,630
-0.16(-4.13%)
Aug 28, 2020
3.640
3.870
3.640
3.870
78,000
+0.23(+6.32%)
Aug 27, 2020
3.730
3.800
3.640
3.640
31,343
-0.13(-3.45%)
Aug 26, 2020
3.670
3.790
3.660
3.770
23,231
+0.09(+2.45%)
Aug 25, 2020
3.690
3.785
3.650
3.680
17,981
-0.06(-1.60%)
Aug 24, 2020
3.720
3.820
3.680
3.740
47,231
-0.07(-1.84%)
Aug 21, 2020
3.860
3.910
3.709
3.810
58,300
-0.02(-0.52%)
Aug 20, 2020
3.670
3.900
3.670
3.830
52,898
+0.15(+4.08%)
Aug 19, 2020
3.700
3.805
3.670
3.680
18,758
-0.07(-1.87%)
Aug 18, 2020
3.800
3.890
3.750
3.750
20,989
-0.07(-1.83%)
Aug 17, 2020
3.820
3.910
3.770
3.820
26,830
-0.04(-1.04%)
Aug 14, 2020
3.750
3.900
3.659
3.860
67,200
+0.14(+3.65%)
Aug 13, 2020
3.710
3.780
3.670
3.724
11,844
+0.06(+1.75%)
Aug 12, 2020
3.680
3.790
3.650
3.660
20,977
-0.03(-0.81%)
Aug 11, 2020
3.660
3.800
3.660
3.690
66,814
-0.10(-2.64%)
Aug 10, 2020
3.650
3.796
3.550
3.790
138,500
+0.04(+1.07%)
Aug 07, 2020
3.740
3.805
3.540
3.750
132,300
-0.01(-0.27%)
Aug 06, 2020
3.760
3.830
3.740
3.760
26,440
-0.02(-0.53%)
Aug 05, 2020
3.970
3.980
3.750
3.780
37,847
-0.19(-4.79%)
Aug 04, 2020
3.930
3.990
3.820
3.970
40,660
-0.02(-0.50%)
Aug 03, 2020
3.890
4.000
3.872
3.990
56,258
+0.08(+2.05%)
Jul 31, 2020
3.860
3.940
3.840
3.910
54,000
-0.03(-0.76%)
Jul 30, 2020
3.900
3.940
3.760
3.940
37,507
+0.04(+1.03%)
Jul 29, 2020
3.940
3.950
3.870
3.900
30,869
-0.04(-1.02%)
Jul 28, 2020
3.900
4.000
3.860
3.940
46,933
-0.02(-0.51%)
Jul 27, 2020
3.860
3.960
3.860
3.960
22,218
+0.03(+0.76%)
Jul 24, 2020
3.880
3.977
3.810
3.930
33,500
-0.10(-2.48%)
Jul 23, 2020
3.960
4.030
3.760
4.030
33,966
+0.14(+3.60%)
Jul 22, 2020
3.780
3.950
3.770
3.890
98,392
+0.12(+3.18%)
Jul 21, 2020
3.660
3.850
3.650
3.770
39,099
+0.05(+1.34%)
Jul 20, 2020
3.810
3.810
3.669
3.720
37,013
-0.05(-1.33%)
Jul 17, 2020
3.760
3.940
3.745
3.770
108,600
-0.23(-5.75%)
Jul 16, 2020
3.850
4.010
3.850
4.000
29,524
+0.17(+4.44%)
Jul 15, 2020
3.660
3.880
3.636
3.830
77,949
+0.10(+2.68%)
Jul 14, 2020
3.890
3.940
3.600
3.730
63,269
-0.13(-3.37%)
Jul 13, 2020
3.950
3.950
3.650
3.860
101,266
-0.11(-2.88%)
Jul 10, 2020
3.950
4.040
3.910
3.974
22,200
-0.01(-0.14%)
Jul 09, 2020
3.900
4.000
3.900
3.980
36,495
+0.04(+1.02%)
Jul 08, 2020
4.040
4.070
3.910
3.940
27,008
-0.05(-1.25%)
Jul 07, 2020
3.980
4.070
3.950
3.990
33,104
-0.01(-0.25%)
Jul 06, 2020
4.050
4.110
3.970
4.000
43,983
-0.04(-0.87%)
Jul 02, 2020
4.130
4.190
4.010
4.035
30,900
-0.05(-1.34%)
Jul 01, 2020
4.130
4.238
4.010
4.090
48,087
+0.00(+0.00%)
Jun 30, 2020
4.240
4.240
4.090
4.090
19,778
-0.15(-3.54%)
Jun 29, 2020
4.264
4.385
4.120
4.240
29,281
-0.02(-0.47%)
Jun 26, 2020
4.120
4.380
4.120
4.260
33,000
+0.04(+0.95%)
Jun 25, 2020
4.180
4.236
4.010
4.220
43,164
+0.07(+1.68%)
Jun 24, 2020
4.190
4.210
4.150
4.150
31,206
-0.03(-0.72%)
Jun 23, 2020
4.140
4.440
4.110
4.180
70,242
-0.39(-8.53%)
Jun 22, 2020
4.180
4.570
4.110
4.570
69,884
+0.17(+3.86%)
Jun 19, 2020
4.380
4.457
4.330
4.400
37,600
-0.07(-1.57%)
Jun 18, 2020
4.260
4.470
4.240
4.470
19,435
+0.07(+1.59%)
Jun 17, 2020
4.400
4.410
4.210
4.400
20,815
+0.00(+0.00%)
Jun 16, 2020
4.650
4.650
4.250
4.400
41,805
-0.03(-0.68%)
Jun 15, 2020
4.250
4.501
4.250
4.430
23,708
+0.07(+1.61%)
Jun 12, 2020
4.540
4.930
4.300
4.360
38,400
-0.12(-2.68%)
Jun 11, 2020
4.400
4.500
4.200
4.480
43,838
-0.14(-2.99%)
Jun 10, 2020
4.710
4.830
4.530
4.618
23,268
-0.19(-3.99%)
Jun 09, 2020
5.010
5.050
4.580
4.810
91,324
-0.26(-5.13%)
Jun 08, 2020
4.840
5.100
4.830
5.070
108,536
+0.48(+10.36%)
Jun 05, 2020
4.440
4.770
4.420
4.594
72,100
+0.25(+5.85%)
Jun 04, 2020
4.340
4.420
4.300
4.340
22,283
-0.01(-0.23%)
Jun 03, 2020
4.060
4.390
4.060
4.350
35,009
+0.23(+5.58%)
Jun 02, 2020
4.120
4.220
4.030
4.120
53,691
-0.10(-2.49%)
Jun 01, 2020
4.140
4.240
4.130
4.225
10,703
-0.04(-1.05%)
May 29, 2020
4.340
4.400
4.110
4.270
27,900
-0.06(-1.39%)
May 28, 2020
4.410
4.410
4.290
4.330
24,877
-0.02(-0.44%)
May 27, 2020
4.650
4.650
4.260
4.349
22,493
+0.08(+1.85%)
May 26, 2020
4.220
4.313
4.160
4.270
64,782
+0.06(+1.43%)
May 22, 2020
4.450
4.450
4.175
4.210
45,100
-0.26(-5.75%)
May 21, 2020
4.390
4.520
4.370
4.467
23,375
-0.05(-1.18%)
May 20, 2020
4.310
4.520
4.230
4.520
33,864
+0.13(+2.96%)
May 19, 2020
4.270
4.390
4.220
4.390
16,374
+0.12(+2.81%)
May 18, 2020
4.110
4.330
4.110
4.270
33,364
+0.17(+4.15%)
May 15, 2020
4.100
4.285
4.100
4.100
23,200
-0.05(-1.20%)
May 14, 2020
4.050
4.230
4.000
4.150
71,708
+0.05(+1.22%)
May 13, 2020
4.350
4.350
3.950
4.100
106,237
-0.25(-5.75%)
May 12, 2020
4.670
4.720
4.280
4.350
74,484
-0.39(-8.23%)
May 11, 2020
4.700
4.950
4.400
4.740
60,291
-0.14(-2.87%)
May 08, 2020
4.500
5.000
4.500
4.880
37,300
+0.30(+6.55%)
May 07, 2020
4.930
4.930
4.580
4.580
76,024
-0.24(-4.98%)
May 06, 2020
5.240
5.240
4.800
4.820
54,999
-0.23(-4.55%)
May 05, 2020
5.300
5.560
5.040
5.050
64,279
-0.23(-4.36%)
May 04, 2020
5.000
5.570
5.000
5.280
43,606
+0.26(+5.18%)
May 01, 2020
5.140
5.390
5.000
5.020
93,700
-0.44(-8.07%)
Apr 30, 2020
5.080
5.670
5.080
5.461
79,283
+0.38(+7.49%)
Apr 29, 2020
5.000
5.230
4.980
5.080
93,977
+0.10(+2.01%)
Apr 28, 2020
4.960
5.000
4.910
4.980
129,857
-0.01(-0.20%)
Apr 27, 2020
5.600
5.600
4.900
4.990
90,444
-0.58(-10.41%)
Apr 24, 2020
5.250
5.750
5.250
5.570
62,000
+0.34(+6.58%)
Apr 23, 2020
5.130
5.360
5.100
5.226
49,306
+0.11(+2.07%)
Apr 22, 2020
5.300
5.350
5.050
5.120
23,768
-0.05(-0.97%)
Apr 21, 2020
4.980
5.270
4.920
5.170
39,459
+0.07(+1.37%)
Apr 20, 2020
4.920
5.300
4.815
5.100
45,660
-0.10(-1.92%)
Apr 17, 2020
5.000
5.250
4.950
5.200
47,700
+0.31(+6.34%)
Apr 16, 2020
4.990
5.000
4.500
4.890
28,091
-0.04(-0.81%)
Apr 15, 2020
5.330
5.350
4.860
4.930
54,340
-0.42(-7.85%)
Apr 14, 2020
5.360
5.797
5.110
5.350
31,119
+0.13(+2.49%)
Apr 13, 2020
5.530
5.530
5.000
5.220
43,342
-0.05(-0.95%)
Apr 09, 2020
5.100
5.500
5.050
5.270
65,000
+0.17(+3.33%)
Apr 08, 2020
5.400
5.580
5.000
5.100
80,631
-0.32(-5.90%)
Apr 07, 2020
5.610
6.024
5.100
5.420
27,883
-0.17(-3.04%)
Apr 06, 2020
5.480
5.670
5.300
5.590
19,173
+0.16(+2.95%)
Apr 03, 2020
5.760
5.760
5.090
5.430
17,100
-0.09(-1.63%)
Apr 02, 2020
5.120
5.530
5.120
5.520
15,873
+0.42(+8.24%)
Apr 01, 2020
5.450
5.600
5.100
5.100
21,263
-0.60(-10.53%)
Mar 31, 2020
5.900
6.000
5.575
5.700
24,683
-0.19(-3.23%)
Mar 30, 2020
5.910
6.150
5.660
5.890
33,625
-0.02(-0.34%)
Mar 27, 2020
6.400
6.527
5.800
5.910
39,600
-0.53(-8.23%)
Mar 26, 2020
5.930
6.690
5.930
6.440
21,312
+0.51(+8.60%)
Mar 25, 2020
5.170
6.000
5.100
5.930
37,860
+0.89(+17.66%)
Mar 24, 2020
5.320
5.810
4.770
5.040
49,264
+0.20(+4.13%)
Mar 23, 2020
5.000
5.010
4.650
4.840
36,874
-0.34(-6.56%)
Mar 20, 2020
5.100
5.407
5.100
5.180
13,700
+0.18(+3.60%)
Mar 19, 2020
4.900
5.499
4.800
5.000
50,422
+0.00(+0.00%)
Mar 18, 2020
5.840
5.850
4.716
5.000
71,630
-1.19(-19.22%)
Mar 17, 2020
6.070
6.345
5.750
6.190
19,551
+0.05(+0.81%)
Mar 16, 2020
5.490
6.800
5.140
6.140
79,165
+0.43(+7.53%)
Mar 13, 2020
5.670
5.920
5.500
5.710
79,400
+0.14(+2.51%)
Mar 12, 2020
5.990
6.000
5.076
5.570
120,495
-1.06(-15.99%)
Mar 11, 2020
7.200
7.200
6.500
6.630
53,536
-0.66(-9.05%)
Mar 10, 2020
6.770
7.470
6.680
7.290
54,436
+0.68(+10.29%)
Mar 09, 2020
6.800
7.140
6.600
6.610
85,181
-1.29(-16.33%)
Mar 06, 2020
7.840
8.740
7.840
7.900
92,500
-0.44(-5.28%)
Mar 05, 2020
7.860
8.400
7.800
8.340
41,413
+0.18(+2.21%)
Mar 04, 2020
8.390
8.390
7.920
8.160
41,771
-0.02(-0.27%)
Mar 03, 2020
8.220
8.400
8.100
8.182
61,158
+0.11(+1.39%)
Mar 02, 2020
7.250
8.360
7.050
8.070
158,005
+0.78(+10.70%)
Feb 28, 2020
7.320
7.340
6.900
7.290
92,800
-0.08(-1.09%)
Feb 27, 2020
7.680
7.860
7.310
7.370
92,249
-0.40(-5.15%)
Feb 26, 2020
7.810
7.990
7.681
7.770
32,300
-0.02(-0.26%)
Feb 25, 2020
7.890
8.140
7.650
7.790
72,568
-0.09(-1.14%)
Feb 24, 2020
7.600
8.022
7.400
7.880
103,251
+0.26(+3.41%)
Feb 21, 2020
7.780
7.906
7.600
7.620
59,300
-0.28(-3.54%)
Feb 20, 2020
8.060
8.200
7.640
7.900
127,608
-0.29(-3.54%)
Feb 19, 2020
8.250
8.400
8.005
8.190
71,040
-0.02(-0.24%)
Feb 18, 2020
7.700
8.370
7.700
8.210
99,299
+0.51(+6.62%)
Feb 14, 2020
8.220
8.220
7.550
7.700
299,200
-0.52(-6.33%)
Feb 13, 2020
8.680
8.740
8.220
8.220
105,282
-0.44(-5.08%)
Feb 12, 2020
8.800
9.030
8.580
8.660
130,077
-0.24(-2.70%)
Feb 11, 2020
9.720
9.720
8.850
8.900
201,631
-0.82(-8.44%)
Feb 10, 2020
10.22
10.22
9.230
9.720
233,415
-0.81(-7.69%)
Feb 07, 2020
11.00
11.00
10.48
10.53
129,300
-0.68(-6.05%)
Feb 06, 2020
11.28
11.40
10.71
11.21
225,395
+0.02(+0.17%)
Feb 05, 2020
10.68
11.30
10.68
11.19
163,295
+0.58(+5.50%)
Feb 04, 2020
10.11
10.62
10.10
10.61
129,867
+0.54(+5.32%)
Feb 03, 2020
10.01
10.26
9.945
10.07
98,064
+0.06(+0.57%)
Jan 31, 2020
10.06
10.07
9.897
10.01
73,828
-0.06(-0.57%)
Jan 30, 2020
10.27
10.36
9.888
10.07
203,613
-0.07(-0.66%)
Jan 29, 2020
9.888
10.14
9.830
10.14
130,538
+0.31(+3.11%)
Jan 28, 2020
9.754
10.08
9.716
9.830
69,385
+0.11(+1.18%)
Jan 27, 2020
9.706
9.802
9.295
9.716
114,875
+0.15(+1.60%)
Jan 24, 2020
9.563
9.913
9.477
9.563
83,135
+0.13(+1.42%)
Jan 23, 2020
9.419
9.553
9.276
9.429
50,854
-0.01(-0.10%)
Jan 22, 2020
9.706
9.725
9.295
9.438
103,381
-0.20(-2.08%)
Jan 21, 2020
10.10
10.10
9.524
9.639
189,825
-0.39(-3.91%)
Jan 17, 2020
10.12
10.12
9.917
10.03
71,527
+0.07(+0.67%)
Jan 16, 2020
9.945
10.14
9.907
9.964
71,098
+0.09(+0.87%)
Jan 15, 2020
9.974
10.06
9.811
9.878
81,019
-0.07(-0.67%)
Jan 14, 2020
9.764
9.994
9.764
9.945
27,843
+0.26(+2.67%)
Jan 13, 2020
9.761
9.904
9.620
9.687
36,687
+0.03(+0.30%)
Jan 10, 2020
9.945
10.02
9.620
9.658
37,227
-0.26(-2.60%)
Jan 09, 2020
9.687
9.927
9.687
9.917
44,374
+0.27(+2.77%)
Jan 08, 2020
9.744
10.02
9.601
9.649
31,080
-0.08(-0.79%)
Jan 07, 2020
10.15
10.26
9.563
9.725
124,982
-0.42(-4.15%)
Jan 06, 2020
9.611
10.35
9.611
10.15
67,732
+0.54(+5.57%)
Jan 03, 2020
9.438
9.725
9.438
9.611
71,318
+0.17(+1.82%)
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.