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
Interface Inc
(NQ:
TILE
)
15.55
+0.22 (+1.44%)
Streaming Delayed Price
Updated: 12:30 PM EDT, May 21, 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 (%)
Jan 29, 2021
10.71
10.79
9.927
9.927
375,938
-0.64(-6.08%)
Jan 28, 2021
10.76
11.06
10.25
10.57
851,045
-0.15(-1.38%)
Jan 27, 2021
10.53
10.88
10.43
10.72
517,525
-0.10(-0.91%)
Jan 26, 2021
10.91
11.16
10.59
10.82
551,479
+0.04(+0.37%)
Jan 25, 2021
10.81
10.93
10.52
10.78
783,378
-0.13(-1.18%)
Jan 22, 2021
10.69
10.93
10.46
10.91
366,937
+0.00(+0.00%)
Jan 21, 2021
10.85
11.02
10.64
10.91
392,401
+0.01(+0.09%)
Jan 20, 2021
11.08
11.20
10.75
10.90
278,720
-0.12(-1.08%)
Jan 19, 2021
10.97
11.16
10.72
11.01
437,799
+0.22(+2.01%)
Jan 15, 2021
10.95
11.10
10.72
10.80
254,367
-0.39(-3.45%)
Jan 14, 2021
11.39
11.39
11.02
11.18
312,767
-0.02(-0.18%)
Jan 13, 2021
11.39
11.76
11.16
11.20
516,496
-0.14(-1.22%)
Jan 12, 2021
10.53
11.38
10.46
11.34
342,429
+0.90(+8.62%)
Jan 11, 2021
10.33
10.70
10.23
10.44
236,976
-0.04(-0.38%)
Jan 08, 2021
10.76
10.95
10.31
10.48
273,078
-0.16(-1.49%)
Jan 07, 2021
10.81
10.92
10.52
10.64
360,262
-0.15(-1.37%)
Jan 06, 2021
10.39
10.97
10.23
10.79
1,029,872
+0.64(+6.34%)
Jan 05, 2021
9.986
10.26
9.838
10.14
398,141
+0.34(+3.43%)
Jan 04, 2021
10.51
10.53
9.571
9.808
631,814
-0.57(-5.52%)
Dec 31, 2020
10.38
10.38
10.38
517,276
+0.25(+2.44%)
Dec 30, 2020
9.927
10.27
9.897
10.13
517,276
+0.26(+2.60%)
Dec 29, 2020
9.956
9.956
9.640
9.877
591,894
-0.05(-0.50%)
Dec 28, 2020
9.709
10.10
9.709
9.927
533,533
+0.28(+2.87%)
Dec 24, 2020
9.709
9.798
9.442
9.650
336,696
+0.10(+1.04%)
Dec 23, 2020
9.146
9.551
9.126
9.551
437,013
+0.47(+5.23%)
Dec 22, 2020
9.007
9.264
8.948
9.076
319,731
+0.08(+0.88%)
Dec 21, 2020
9.274
9.413
8.795
8.997
558,489
-0.52(-5.50%)
Dec 18, 2020
9.423
9.650
9.314
9.521
2,397,228
+0.10(+1.05%)
Dec 17, 2020
9.452
9.625
9.314
9.423
486,474
-0.08(-0.83%)
Dec 16, 2020
9.472
9.803
9.393
9.502
675,956
+0.33(+3.56%)
Dec 15, 2020
9.007
9.190
8.711
9.175
404,892
+0.25(+2.77%)
Dec 14, 2020
8.869
9.106
8.750
8.928
564,457
+0.21(+2.38%)
Dec 11, 2020
9.106
9.264
8.671
8.721
433,386
-0.51(-5.57%)
Dec 10, 2020
8.849
9.314
8.849
9.235
767,548
+0.25(+2.75%)
Dec 09, 2020
8.938
9.254
8.918
8.988
392,985
+0.03(+0.33%)
Dec 08, 2020
8.928
9.067
8.701
8.958
704,397
-0.07(-0.77%)
Dec 07, 2020
9.215
9.264
8.810
9.027
487,112
-0.23(-2.46%)
Dec 04, 2020
8.681
9.274
8.681
9.254
575,589
+0.60(+6.91%)
Dec 03, 2020
8.404
8.800
8.394
8.656
548,755
+0.34(+4.10%)
Dec 02, 2020
8.157
8.414
7.999
8.315
513,789
+0.15(+1.81%)
Dec 01, 2020
8.394
8.730
8.098
8.167
608,134
-0.07(-0.90%)
Nov 30, 2020
8.888
9.016
8.177
8.241
892,609
-0.75(-8.30%)
Nov 27, 2020
8.819
9.046
8.819
8.987
274,315
+0.25(+2.82%)
Nov 25, 2020
9.155
9.283
8.592
8.740
886,536
-0.50(-5.45%)
Nov 24, 2020
9.204
9.441
9.164
9.243
990,295
+0.29(+3.25%)
Nov 23, 2020
8.740
9.224
8.695
8.952
1,626,647
+0.37(+4.26%)
Nov 20, 2020
8.108
8.651
8.049
8.587
1,649,029
+0.42(+5.14%)
Nov 19, 2020
8.068
8.286
7.960
8.167
2,041,588
+0.09(+1.10%)
Nov 18, 2020
8.424
8.557
8.029
8.078
519,119
-0.38(-4.44%)
Nov 17, 2020
8.355
8.582
8.068
8.453
1,125,383
-0.02(-0.23%)
Nov 16, 2020
8.226
8.789
8.226
8.473
1,499,219
+0.52(+6.58%)
Nov 13, 2020
7.575
8.053
7.575
7.950
664,573
+0.43(+5.71%)
Nov 12, 2020
7.604
7.624
7.367
7.520
501,273
-0.11(-1.49%)
Nov 11, 2020
7.733
7.733
7.377
7.634
406,900
-0.16(-2.03%)
Nov 10, 2020
7.841
8.108
7.604
7.792
789,397
+0.03(+0.38%)
Nov 09, 2020
7.110
7.881
7.041
7.762
1,034,851
+1.12(+16.79%)
Nov 06, 2020
6.883
7.110
6.419
6.646
461,748
-0.17(-2.46%)
Nov 05, 2020
6.567
6.873
6.567
6.814
309,832
+0.25(+3.76%)
Nov 04, 2020
6.587
6.705
6.370
6.567
367,671
-0.21(-3.06%)
Nov 03, 2020
6.360
6.844
6.360
6.775
458,691
+0.55(+8.89%)
Nov 02, 2020
6.172
6.350
6.014
6.222
817,731
+0.17(+2.77%)
Oct 30, 2020
6.251
6.597
5.846
6.054
1,966,582
-0.23(-3.62%)
Oct 29, 2020
6.143
6.449
5.985
6.281
736,422
+0.01(+0.16%)
Oct 28, 2020
6.202
6.399
6.202
6.271
1,696,451
-0.10(-1.55%)
Oct 27, 2020
6.360
6.557
6.271
6.370
1,685,792
-0.01(-0.15%)
Oct 26, 2020
6.310
6.389
6.103
6.380
1,526,482
-0.03(-0.46%)
Oct 23, 2020
6.330
6.513
6.251
6.409
587,109
+0.17(+2.69%)
Oct 22, 2020
6.498
6.722
6.222
6.241
693,026
-0.24(-3.66%)
Oct 21, 2020
6.775
6.849
6.449
6.478
554,987
-0.31(-4.51%)
Oct 20, 2020
6.844
7.021
6.765
6.784
461,779
-0.02(-0.29%)
Oct 19, 2020
6.913
7.071
6.804
6.804
264,887
-0.04(-0.58%)
Oct 16, 2020
6.923
6.992
6.794
6.844
233,912
-0.11(-1.56%)
Oct 15, 2020
6.636
7.012
6.518
6.952
312,092
+0.18(+2.62%)
Oct 14, 2020
6.814
7.002
6.775
6.775
196,152
-0.04(-0.58%)
Oct 13, 2020
6.814
6.883
6.725
6.814
284,515
-0.12(-1.71%)
Oct 12, 2020
6.794
6.962
6.730
6.933
332,685
+0.12(+1.74%)
Oct 09, 2020
6.942
6.992
6.725
6.814
352,083
-0.06(-0.86%)
Oct 08, 2020
6.755
7.002
6.725
6.873
354,473
+0.25(+3.73%)
Oct 07, 2020
6.696
6.745
6.459
6.626
490,160
-0.02(-0.30%)
Oct 06, 2020
6.735
6.928
6.597
6.646
458,952
-0.05(-0.74%)
Oct 05, 2020
6.617
6.814
6.617
6.696
341,263
+0.18(+2.73%)
Oct 02, 2020
6.044
6.577
6.044
6.518
414,662
+0.30(+4.76%)
Oct 01, 2020
6.044
6.241
6.004
6.222
447,979
+0.18(+2.94%)
Sep 30, 2020
6.152
6.320
6.014
6.044
330,730
-0.06(-0.97%)
Sep 29, 2020
6.291
6.291
6.033
6.103
424,939
-0.20(-3.13%)
Sep 28, 2020
6.182
6.459
6.182
6.301
639,434
+0.19(+3.07%)
Sep 25, 2020
5.955
6.133
5.831
6.113
377,702
+0.10(+1.64%)
Sep 24, 2020
5.915
6.172
5.802
6.014
482,233
+0.10(+1.67%)
Sep 23, 2020
6.103
6.419
5.906
5.915
599,484
-0.23(-3.70%)
Sep 22, 2020
6.360
6.399
6.073
6.143
466,104
-0.14(-2.20%)
Sep 21, 2020
6.775
6.775
6.172
6.281
858,116
-0.57(-8.36%)
Sep 18, 2020
7.565
7.570
6.834
6.854
1,615,106
-0.62(-8.32%)
Sep 17, 2020
7.061
7.505
6.982
7.476
594,269
+0.34(+4.70%)
Sep 16, 2020
6.824
7.268
6.784
7.140
555,157
+0.36(+5.24%)
Sep 15, 2020
6.913
7.100
6.775
6.784
652,341
-0.11(-1.58%)
Sep 14, 2020
6.715
6.923
6.656
6.893
352,086
+0.17(+2.50%)
Sep 11, 2020
6.854
6.854
6.617
6.725
766,745
-0.32(-4.49%)
Sep 10, 2020
6.666
6.844
6.646
7.041
1,220,824
+0.37(+5.47%)
Sep 09, 2020
6.952
6.952
6.587
6.676
595,043
-0.10(-1.46%)
Sep 08, 2020
6.893
7.031
6.646
6.775
1,258,201
-0.15(-2.14%)
Sep 04, 2020
7.278
7.278
6.893
6.923
376,385
-0.16(-2.23%)
Sep 03, 2020
7.140
7.476
7.051
7.081
454,211
-0.06(-0.83%)
Sep 02, 2020
7.248
7.258
6.982
7.140
1,055,120
-0.08(-1.09%)
Sep 01, 2020
7.396
7.406
7.189
7.219
267,729
-0.24(-3.17%)
Aug 31, 2020
7.692
7.732
7.446
7.456
513,020
-0.28(-3.57%)
Aug 28, 2020
7.633
7.742
7.475
7.732
265,568
+0.19(+2.48%)
Aug 27, 2020
7.170
7.732
7.170
7.544
441,585
+0.39(+5.44%)
Aug 26, 2020
7.298
7.436
7.091
7.155
366,886
-0.16(-2.22%)
Aug 25, 2020
7.534
7.672
7.179
7.318
243,260
-0.14(-1.85%)
Aug 24, 2020
7.209
7.465
7.027
7.456
649,305
+0.28(+3.85%)
Aug 21, 2020
7.396
7.436
7.165
7.179
397,186
-0.21(-2.80%)
Aug 20, 2020
7.268
7.495
7.248
7.387
441,777
-0.03(-0.40%)
Aug 19, 2020
7.604
7.633
7.387
7.416
475,802
-0.17(-2.21%)
Aug 18, 2020
7.998
7.998
7.485
7.584
705,630
-0.43(-5.41%)
Aug 17, 2020
8.225
8.284
7.968
8.018
465,617
-0.22(-2.63%)
Aug 14, 2020
8.028
8.323
7.949
8.235
259,585
+0.13(+1.58%)
Aug 13, 2020
8.008
8.412
7.989
8.106
258,779
-0.00(-0.06%)
Aug 12, 2020
8.392
8.590
8.028
8.111
426,638
-0.14(-1.67%)
Aug 11, 2020
8.245
8.471
7.959
8.249
732,263
+0.20(+2.51%)
Aug 10, 2020
8.274
8.521
7.899
8.047
572,108
-0.33(-3.94%)
Aug 07, 2020
8.817
8.817
7.288
8.378
1,044,224
+0.34(+4.23%)
Aug 06, 2020
8.116
8.254
7.919
8.037
568,734
-0.10(-1.21%)
Aug 05, 2020
8.067
8.156
7.998
8.136
277,652
+0.19(+2.36%)
Aug 04, 2020
7.801
7.978
7.801
7.949
286,204
-0.05(-0.62%)
Aug 03, 2020
7.929
8.106
7.781
7.998
425,657
+0.13(+1.63%)
Jul 31, 2020
7.899
7.988
7.781
7.870
538,640
-0.05(-0.62%)
Jul 30, 2020
8.106
8.136
7.860
7.919
725,913
-0.36(-4.40%)
Jul 29, 2020
8.215
8.294
8.008
8.284
368,985
+0.13(+1.57%)
Jul 28, 2020
8.057
8.235
8.037
8.156
434,237
+0.04(+0.55%)
Jul 27, 2020
7.889
8.156
7.791
8.111
691,610
+0.17(+2.17%)
Jul 24, 2020
7.968
8.067
7.860
7.939
373,864
-0.04(-0.49%)
Jul 23, 2020
7.870
8.106
7.732
7.978
244,683
+0.12(+1.51%)
Jul 22, 2020
7.554
7.959
7.554
7.860
261,826
+0.24(+3.10%)
Jul 21, 2020
7.594
7.771
7.436
7.623
580,705
+0.15(+1.98%)
Jul 20, 2020
7.791
7.850
7.347
7.475
315,791
-0.38(-4.89%)
Jul 17, 2020
7.811
7.978
7.604
7.860
405,095
-0.04(-0.50%)
Jul 16, 2020
7.534
7.959
7.406
7.899
351,279
+0.25(+3.22%)
Jul 15, 2020
7.318
7.761
7.318
7.653
721,189
+0.55(+7.78%)
Jul 14, 2020
7.032
7.140
6.844
7.101
335,278
+0.07(+0.98%)
Jul 13, 2020
7.081
7.239
6.795
7.032
404,379
+0.08(+1.13%)
Jul 10, 2020
6.953
7.071
6.815
6.953
354,395
+0.08(+1.15%)
Jul 09, 2020
7.179
7.179
6.805
6.874
429,792
-0.32(-4.39%)
Jul 08, 2020
7.318
7.446
7.071
7.189
715,238
-0.18(-2.41%)
Jul 07, 2020
7.742
7.852
7.322
7.367
502,230
-0.50(-6.39%)
Jul 06, 2020
7.702
8.037
7.569
7.870
386,596
+0.38(+5.14%)
Jul 02, 2020
7.584
7.919
7.396
7.485
482,971
+0.10(+1.34%)
Jul 01, 2020
8.028
8.215
7.357
7.387
446,382
-0.64(-7.99%)
Jun 30, 2020
7.929
8.116
7.779
8.028
665,367
+0.05(+0.62%)
Jun 29, 2020
7.377
7.988
7.199
7.978
791,689
+0.84(+11.74%)
Jun 26, 2020
7.446
7.446
6.953
7.140
1,453,274
-0.35(-4.61%)
Jun 25, 2020
7.396
7.702
7.199
7.485
351,856
+0.05(+0.66%)
Jun 24, 2020
7.663
7.806
7.396
7.436
427,274
-0.41(-5.28%)
Jun 23, 2020
7.781
7.949
7.717
7.850
329,499
+0.26(+3.38%)
Jun 22, 2020
7.722
7.811
7.465
7.594
427,323
-0.27(-3.45%)
Jun 19, 2020
8.136
8.402
7.751
7.865
1,004,475
-0.07(-0.93%)
Jun 18, 2020
7.870
8.175
7.771
7.939
447,424
-0.07(-0.86%)
Jun 17, 2020
8.481
8.708
8.008
8.008
394,998
-0.42(-5.03%)
Jun 16, 2020
8.856
8.876
8.343
8.432
634,405
+0.05(+0.59%)
Jun 15, 2020
7.880
8.540
7.613
8.383
716,221
+0.14(+1.67%)
Jun 12, 2020
8.609
8.708
7.927
8.245
448,190
+0.07(+0.84%)
Jun 11, 2020
8.383
8.624
8.136
8.175
733,225
-0.80(-8.90%)
Jun 10, 2020
9.911
10.11
8.955
8.974
513,704
-1.03(-10.26%)
Jun 09, 2020
10.12
10.22
9.734
10.000
881,689
-0.45(-4.34%)
Jun 08, 2020
10.69
10.89
10.41
10.45
796,833
+0.07(+0.67%)
Jun 05, 2020
9.822
10.72
9.714
10.38
1,077,686
+1.07(+11.49%)
Jun 04, 2020
9.270
9.408
9.073
9.315
711,268
-0.04(-0.47%)
Jun 03, 2020
8.679
9.664
8.679
9.359
803,944
+0.90(+10.59%)
Jun 02, 2020
8.256
8.689
8.256
8.462
544,501
+0.11(+1.30%)
Jun 01, 2020
8.443
8.472
8.334
8.354
423,448
-0.01(-0.12%)
May 29, 2020
9.093
9.093
8.265
8.364
436,380
-0.63(-7.01%)
May 28, 2020
9.822
9.822
8.965
8.994
572,776
-0.65(-6.74%)
May 27, 2020
9.182
9.783
8.975
9.645
641,909
+0.78(+8.78%)
May 26, 2020
8.334
8.935
8.196
8.866
562,222
+0.79(+9.76%)
May 22, 2020
8.127
8.167
7.940
8.078
189,717
-0.01(-0.12%)
May 21, 2020
7.980
8.246
7.980
8.088
267,105
+0.01(+0.12%)
May 20, 2020
8.295
8.758
8.019
8.078
441,139
-0.16(-1.91%)
May 19, 2020
8.344
8.443
8.029
8.236
437,322
-0.18(-2.11%)
May 18, 2020
7.714
8.482
7.714
8.413
425,137
+1.03(+13.94%)
May 15, 2020
7.261
7.467
7.142
7.384
379,942
+0.09(+1.22%)
May 14, 2020
7.290
7.576
6.669
7.295
467,915
-0.21(-2.82%)
May 13, 2020
7.655
7.788
7.261
7.507
591,391
-0.29(-3.67%)
May 12, 2020
8.443
8.768
7.783
7.793
326,809
-0.66(-7.81%)
May 11, 2020
9.083
9.083
8.413
8.453
571,185
-0.43(-4.88%)
May 08, 2020
9.694
9.753
8.827
8.886
1,158,911
+0.43(+5.13%)
May 07, 2020
8.571
8.837
8.334
8.453
402,512
+0.12(+1.42%)
May 06, 2020
8.630
9.014
8.236
8.334
333,490
-0.29(-3.31%)
May 05, 2020
8.955
9.260
8.581
8.620
458,845
-0.19(-2.13%)
May 04, 2020
8.699
9.034
8.285
8.807
459,142
-0.08(-0.89%)
May 01, 2020
8.728
8.975
8.591
8.886
724,357
-0.22(-2.38%)
Apr 30, 2020
9.457
9.566
8.896
9.103
662,905
-0.69(-7.04%)
Apr 29, 2020
9.310
9.970
9.054
9.792
448,916
+0.87(+9.71%)
Apr 28, 2020
8.876
9.093
8.610
8.925
528,968
+0.38(+4.50%)
Apr 27, 2020
8.098
8.704
8.059
8.541
452,515
+0.52(+6.51%)
Apr 24, 2020
8.098
8.256
7.773
8.019
223,012
-0.06(-0.73%)
Apr 23, 2020
7.793
8.216
7.704
8.078
444,249
+0.35(+4.59%)
Apr 22, 2020
8.305
8.305
7.596
7.724
520,172
-0.33(-4.16%)
Apr 21, 2020
7.901
8.226
7.861
8.059
327,124
-0.23(-2.73%)
Apr 20, 2020
8.364
8.738
8.206
8.285
212,681
-0.38(-4.43%)
Apr 17, 2020
8.462
8.896
8.285
8.669
346,952
+0.62(+7.71%)
Apr 16, 2020
8.295
8.433
7.881
8.049
388,012
-0.27(-3.20%)
Apr 15, 2020
8.650
8.965
8.206
8.315
446,269
-0.81(-8.86%)
Apr 14, 2020
9.300
9.585
8.985
9.122
650,604
+0.12(+1.31%)
Apr 13, 2020
9.517
9.645
8.778
9.004
384,257
-0.57(-5.97%)
Apr 09, 2020
9.054
9.576
8.866
9.576
623,662
+0.91(+10.45%)
Apr 08, 2020
8.275
8.728
7.930
8.669
483,310
+0.68(+8.51%)
Apr 07, 2020
7.733
8.206
7.733
7.990
1,025,475
+0.56(+7.56%)
Apr 06, 2020
7.044
7.605
6.748
7.428
603,929
+0.79(+11.87%)
Apr 03, 2020
6.955
6.985
6.502
6.640
546,820
-0.40(-5.73%)
Apr 02, 2020
7.113
7.477
6.906
7.044
593,202
-0.16(-2.19%)
Apr 01, 2020
7.034
7.221
6.847
7.201
1,055,593
-0.25(-3.31%)
Mar 31, 2020
7.369
7.689
7.231
7.448
438,676
-0.02(-0.26%)
Mar 30, 2020
7.034
7.773
6.620
7.467
589,335
+0.46(+6.61%)
Mar 27, 2020
6.827
7.369
6.709
7.004
609,552
+0.11(+1.57%)
Mar 26, 2020
6.896
7.044
6.719
6.896
1,451,976
+0.13(+1.97%)
Mar 25, 2020
6.929
6.948
6.558
6.763
1,481,860
-0.06(-0.86%)
Mar 24, 2020
6.626
6.948
6.314
6.822
496,939
+0.70(+11.48%)
Mar 23, 2020
5.865
6.148
5.514
6.119
585,962
+0.19(+3.13%)
Mar 20, 2020
6.041
6.480
5.738
5.934
780,196
+0.02(+0.33%)
Mar 19, 2020
5.533
6.070
4.938
5.914
806,555
+0.46(+8.41%)
Mar 18, 2020
7.739
7.924
5.338
5.455
527,060
-2.89(-34.62%)
Mar 17, 2020
7.612
8.373
6.690
8.344
730,578
+0.82(+10.90%)
Mar 16, 2020
8.344
8.876
7.202
7.524
432,543
-1.98(-20.84%)
Mar 13, 2020
9.447
9.603
8.608
9.505
667,583
+0.69(+7.86%)
Mar 12, 2020
11.02
11.02
8.773
8.812
411,813
-3.08(-25.92%)
Mar 11, 2020
12.54
12.71
11.67
11.90
314,407
-1.00(-7.72%)
Mar 10, 2020
13.13
13.17
12.03
12.89
266,027
+0.20(+1.54%)
Mar 09, 2020
13.14
13.38
12.57
12.70
405,138
-1.27(-9.08%)
Mar 06, 2020
13.00
14.05
12.99
13.97
362,738
+0.46(+3.40%)
Mar 05, 2020
13.90
14.12
13.09
13.51
461,298
-0.77(-5.40%)
Mar 04, 2020
14.14
14.33
13.82
14.28
194,733
+0.36(+2.59%)
Mar 03, 2020
14.12
14.56
13.76
13.92
339,519
-0.34(-2.40%)
Mar 02, 2020
14.42
14.42
13.93
14.26
304,426
+0.02(+0.14%)
Feb 28, 2020
14.50
14.88
13.99
14.24
422,888
-0.75(-5.01%)
Feb 27, 2020
16.08
16.17
14.99
14.99
521,514
-0.78(-4.95%)
Feb 26, 2020
16.47
17.07
15.38
15.77
400,144
+0.45(+2.93%)
Feb 25, 2020
15.69
15.95
15.32
15.32
410,356
-0.39(-2.48%)
Feb 24, 2020
15.78
15.96
15.54
15.71
353,679
-0.49(-3.01%)
Feb 21, 2020
16.15
16.27
16.00
16.20
178,192
+0.04(+0.24%)
Feb 20, 2020
15.83
16.36
15.72
16.16
320,530
+0.29(+1.84%)
Feb 19, 2020
15.65
15.97
15.59
15.87
228,593
+0.16(+0.99%)
Feb 18, 2020
15.96
15.96
15.60
15.71
173,471
-0.29(-1.83%)
Feb 14, 2020
15.99
16.10
15.83
16.00
208,626
+0.02(+0.12%)
Feb 13, 2020
15.99
16.12
15.91
15.99
130,522
-0.11(-0.67%)
Feb 12, 2020
16.25
16.25
15.83
16.09
310,594
-0.06(-0.36%)
Feb 11, 2020
15.84
16.27
15.84
16.15
175,528
+0.33(+2.10%)
Feb 10, 2020
15.65
15.84
15.49
15.82
201,346
+0.12(+0.75%)
Feb 07, 2020
16.16
16.22
15.60
15.70
386,819
-0.60(-3.65%)
Feb 06, 2020
16.31
16.45
16.20
16.30
247,012
+0.05(+0.30%)
Feb 05, 2020
16.16
16.28
16.01
16.25
365,579
+0.26(+1.65%)
Feb 04, 2020
15.94
16.21
15.82
15.99
244,807
+0.30(+1.90%)
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.