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
Exp Realty International
(NQ:
EXPI
)
12.43
UNCHANGED
Streaming Delayed Price
Updated: 11:18 AM 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 (%)
Feb 28, 2020
4.587
4.737
4.537
4.602
903,899
-0.21(-4.40%)
Feb 27, 2020
5.175
5.232
4.751
4.814
571,340
-0.42(-8.00%)
Feb 26, 2020
5.261
5.328
5.208
5.232
281,565
-0.01(-0.28%)
Feb 25, 2020
5.386
5.444
5.213
5.247
382,988
-0.13(-2.33%)
Feb 24, 2020
5.358
5.502
5.295
5.372
391,412
-0.15(-2.70%)
Feb 21, 2020
5.497
5.536
5.406
5.521
252,202
+0.03(+0.53%)
Feb 20, 2020
5.459
5.536
5.415
5.492
207,558
+0.02(+0.35%)
Feb 19, 2020
5.415
5.536
5.348
5.473
213,649
+0.07(+1.25%)
Feb 18, 2020
5.439
5.540
5.372
5.406
305,686
-0.04(-0.80%)
Feb 14, 2020
5.584
5.608
5.425
5.449
183,231
-0.11(-1.99%)
Feb 13, 2020
5.569
5.685
5.502
5.560
293,726
-0.05(-0.86%)
Feb 12, 2020
5.439
5.651
5.405
5.608
251,033
+0.18(+3.37%)
Feb 11, 2020
5.386
5.555
5.309
5.425
248,604
+0.07(+1.26%)
Feb 10, 2020
5.565
5.584
5.333
5.358
272,605
-0.24(-4.22%)
Feb 07, 2020
5.656
5.738
5.569
5.593
210,653
-0.05(-0.94%)
Feb 06, 2020
5.459
5.752
5.444
5.646
438,728
+0.17(+3.17%)
Feb 05, 2020
5.372
5.512
5.252
5.473
383,990
+0.13(+2.52%)
Feb 04, 2020
5.353
5.473
5.247
5.338
367,906
+0.04(+0.82%)
Feb 03, 2020
5.314
5.377
5.247
5.295
319,302
-0.02(-0.36%)
Jan 31, 2020
5.449
5.449
5.256
5.314
236,206
-0.13(-2.47%)
Jan 30, 2020
5.545
5.569
5.372
5.449
171,558
-0.10(-1.82%)
Jan 29, 2020
5.550
5.627
5.512
5.550
216,071
-0.01(-0.26%)
Jan 28, 2020
5.449
5.574
5.406
5.565
214,650
+0.12(+2.12%)
Jan 27, 2020
5.237
5.536
5.199
5.449
360,099
-0.02(-0.35%)
Jan 24, 2020
5.459
5.651
5.415
5.468
382,874
+0.04(+0.71%)
Jan 23, 2020
5.290
5.444
5.256
5.430
256,895
+0.14(+2.73%)
Jan 22, 2020
5.160
5.516
5.083
5.285
364,046
+0.14(+2.81%)
Jan 21, 2020
5.151
5.208
5.102
5.141
233,889
-0.07(-1.39%)
Jan 17, 2020
5.276
5.285
5.131
5.213
191,956
-0.02(-0.46%)
Jan 16, 2020
5.213
5.333
5.141
5.237
311,493
+0.07(+1.30%)
Jan 15, 2020
5.170
5.256
5.102
5.170
217,827
+0.03(+0.66%)
Jan 14, 2020
5.049
5.187
4.992
5.136
303,445
+0.11(+2.11%)
Jan 13, 2020
4.910
5.045
4.900
5.030
243,743
+0.13(+2.65%)
Jan 10, 2020
4.919
4.958
4.871
4.900
248,671
-0.01(-0.20%)
Jan 09, 2020
4.905
5.025
4.886
4.910
233,198
-0.01(-0.20%)
Jan 08, 2020
5.021
5.035
4.886
4.919
263,634
-0.12(-2.29%)
Jan 07, 2020
5.237
5.237
5.001
5.035
353,756
-0.19(-3.68%)
Jan 06, 2020
5.261
5.358
5.213
5.228
263,506
-0.10(-1.90%)
Jan 03, 2020
5.300
5.396
5.237
5.329
242,854
-0.01(-0.27%)
Jan 02, 2020
5.483
5.483
5.218
5.343
353,675
-0.11(-2.03%)
Dec 31, 2019
5.584
5.646
5.367
5.454
514,584
-0.13(-2.41%)
Dec 30, 2019
5.699
5.747
5.536
5.589
513,710
-0.14(-2.52%)
Dec 27, 2019
5.714
5.824
5.685
5.733
216,470
+0.03(+0.51%)
Dec 26, 2019
5.776
5.849
5.632
5.704
269,987
-0.10(-1.66%)
Dec 24, 2019
5.733
5.849
5.685
5.800
174,090
+0.05(+0.84%)
Dec 23, 2019
5.642
5.824
5.579
5.752
404,615
+0.12(+2.05%)
Dec 20, 2019
5.608
5.656
5.492
5.637
1,683,983
+0.04(+0.69%)
Dec 19, 2019
5.598
5.651
5.487
5.598
180,243
+0.01(+0.17%)
Dec 18, 2019
5.632
5.656
5.512
5.589
266,867
-0.05(-0.85%)
Dec 17, 2019
5.560
5.656
5.507
5.637
267,023
+0.07(+1.30%)
Dec 16, 2019
5.752
5.752
5.410
5.565
481,254
-0.21(-3.59%)
Dec 13, 2019
5.690
5.771
5.603
5.771
373,733
+0.08(+1.44%)
Dec 12, 2019
5.487
5.767
5.478
5.690
417,684
+0.14(+2.60%)
Dec 11, 2019
5.507
5.622
5.449
5.545
251,959
+0.04(+0.79%)
Dec 10, 2019
5.415
5.536
5.377
5.502
239,956
+0.07(+1.24%)
Dec 09, 2019
5.540
5.617
5.372
5.435
370,046
-0.13(-2.42%)
Dec 06, 2019
5.271
5.579
5.271
5.569
436,057
+0.30(+5.66%)
Dec 05, 2019
5.343
5.358
5.242
5.271
441,342
-0.07(-1.35%)
Dec 04, 2019
5.362
5.386
5.271
5.343
377,828
-0.02(-0.36%)
Dec 03, 2019
5.252
5.391
5.218
5.362
439,115
+0.04(+0.72%)
Dec 02, 2019
5.281
5.401
5.252
5.324
562,515
+0.05(+1.00%)
Nov 29, 2019
5.165
5.295
5.165
5.271
274,223
+0.07(+1.39%)
Nov 27, 2019
5.054
5.218
5.054
5.199
480,514
+0.16(+3.25%)
Nov 26, 2019
4.968
5.102
4.944
5.035
413,799
+0.02(+0.48%)
Nov 25, 2019
4.799
5.199
4.770
5.011
581,661
+0.23(+4.73%)
Nov 22, 2019
4.717
4.857
4.693
4.785
495,056
+0.07(+1.43%)
Nov 21, 2019
4.765
4.785
4.679
4.717
392,677
-0.01(-0.31%)
Nov 20, 2019
4.708
4.756
4.592
4.732
450,109
+0.01(+0.31%)
Nov 19, 2019
4.770
4.809
4.713
4.717
262,336
-0.04(-0.91%)
Nov 18, 2019
4.640
4.823
4.616
4.761
317,694
+0.11(+2.28%)
Nov 15, 2019
4.814
4.828
4.587
4.655
492,563
-0.13(-2.81%)
Nov 14, 2019
4.765
4.814
4.578
4.790
513,022
-0.05(-1.09%)
Nov 13, 2019
4.804
4.842
4.722
4.842
496,004
+0.05(+1.11%)
Nov 12, 2019
4.765
4.809
4.607
4.790
337,554
+0.05(+1.02%)
Nov 11, 2019
4.616
4.751
4.525
4.741
329,884
+0.13(+2.71%)
Nov 08, 2019
4.549
4.789
4.534
4.616
576,285
+0.08(+1.80%)
Nov 07, 2019
4.611
4.688
4.323
4.534
441,257
+0.05(+1.07%)
Nov 06, 2019
4.481
4.597
4.453
4.486
205,667
-0.05(-1.06%)
Nov 05, 2019
4.525
4.551
4.358
4.534
305,408
+0.02(+0.53%)
Nov 04, 2019
4.342
4.549
4.323
4.510
222,725
+0.16(+3.77%)
Nov 01, 2019
4.318
4.376
4.255
4.347
209,407
+0.03(+0.67%)
Oct 31, 2019
4.303
4.362
4.188
4.318
225,241
-0.00(-0.11%)
Oct 30, 2019
4.212
4.356
4.197
4.323
192,166
+0.11(+2.63%)
Oct 29, 2019
4.318
4.332
4.197
4.212
158,208
-0.11(-2.45%)
Oct 28, 2019
4.197
4.347
4.125
4.318
197,312
+0.13(+3.10%)
Oct 25, 2019
4.164
4.289
4.077
4.188
253,033
+0.02(+0.58%)
Oct 24, 2019
4.111
4.202
4.101
4.164
197,950
+0.03(+0.82%)
Oct 23, 2019
4.067
4.255
4.058
4.130
266,892
+0.01(+0.23%)
Oct 22, 2019
4.116
4.183
4.058
4.120
176,361
+0.00(+0.12%)
Oct 21, 2019
3.966
4.135
3.933
4.116
160,811
+0.09(+2.27%)
Oct 18, 2019
3.875
4.058
3.861
4.024
260,512
+0.12(+3.08%)
Oct 17, 2019
4.067
4.092
3.889
3.904
253,821
-0.15(-3.80%)
Oct 16, 2019
4.048
4.092
4.029
4.058
171,113
+0.00(+0.00%)
Oct 15, 2019
4.125
4.169
4.024
4.058
175,924
-0.06(-1.52%)
Oct 14, 2019
4.048
4.207
4.000
4.120
122,764
+0.06(+1.42%)
Oct 11, 2019
4.101
4.188
4.019
4.063
279,417
+0.00(+0.12%)
Oct 10, 2019
4.058
4.101
4.019
4.058
176,319
-0.03(-0.71%)
Oct 09, 2019
4.082
4.140
3.995
4.087
283,674
+0.02(+0.47%)
Oct 08, 2019
3.947
4.192
3.904
4.067
236,214
+0.10(+2.42%)
Oct 07, 2019
3.913
4.130
3.851
3.971
239,386
+0.04(+0.98%)
Oct 04, 2019
3.803
4.029
3.803
3.933
182,608
+0.14(+3.68%)
Oct 03, 2019
3.990
3.990
3.750
3.793
342,850
-0.18(-4.48%)
Oct 02, 2019
3.923
3.986
3.868
3.971
182,734
+0.03(+0.73%)
Oct 01, 2019
4.058
4.117
3.923
3.942
247,628
-0.09(-2.27%)
Sep 30, 2019
3.952
4.116
3.952
4.034
275,644
+0.10(+2.44%)
Sep 27, 2019
3.938
4.010
3.856
3.938
148,953
+0.02(+0.49%)
Sep 26, 2019
3.962
4.010
3.796
3.918
255,825
-0.04(-1.09%)
Sep 25, 2019
3.880
3.990
3.846
3.962
577,112
+0.06(+1.48%)
Sep 24, 2019
4.000
4.019
3.875
3.904
353,709
-0.13(-3.11%)
Sep 23, 2019
3.981
4.092
3.913
4.029
472,150
+0.01(+0.36%)
Sep 20, 2019
4.053
4.140
3.861
4.015
1,639,317
-0.06(-1.53%)
Sep 19, 2019
3.928
4.140
3.923
4.077
450,464
+0.17(+4.31%)
Sep 18, 2019
4.173
4.183
3.865
3.909
626,742
-0.26(-6.34%)
Sep 17, 2019
4.231
4.231
4.087
4.173
209,060
-0.07(-1.59%)
Sep 16, 2019
4.299
4.339
4.207
4.241
263,227
-0.06(-1.45%)
Sep 13, 2019
4.313
4.380
4.149
4.303
302,269
+0.01(+0.34%)
Sep 12, 2019
4.453
4.453
4.202
4.289
314,468
-0.20(-4.50%)
Sep 11, 2019
4.029
4.534
4.005
4.491
668,235
+0.45(+11.20%)
Sep 10, 2019
3.923
4.043
3.894
4.039
252,088
+0.11(+2.82%)
Sep 09, 2019
4.043
4.130
3.861
3.928
427,248
-0.13(-3.20%)
Sep 06, 2019
4.043
4.123
4.010
4.058
243,477
+0.03(+0.72%)
Sep 05, 2019
4.087
4.154
3.995
4.029
368,710
-0.03(-0.71%)
Sep 04, 2019
4.063
4.217
4.039
4.058
267,262
+0.02(+0.48%)
Sep 03, 2019
4.188
4.260
4.022
4.039
221,209
-0.15(-3.56%)
Aug 30, 2019
4.135
4.239
4.096
4.188
682,650
+0.08(+1.99%)
Aug 29, 2019
3.947
4.169
3.947
4.106
451,970
+0.18(+4.53%)
Aug 28, 2019
3.904
4.024
3.875
3.928
291,385
+0.02(+0.62%)
Aug 27, 2019
4.010
4.140
3.889
3.904
291,518
-0.11(-2.64%)
Aug 26, 2019
4.149
4.231
3.952
4.010
366,946
-0.07(-1.77%)
Aug 23, 2019
4.222
4.260
4.015
4.082
584,595
-0.15(-3.64%)
Aug 22, 2019
4.457
4.501
4.212
4.236
434,507
-0.21(-4.76%)
Aug 21, 2019
4.563
4.563
4.380
4.448
203,899
-0.08(-1.81%)
Aug 20, 2019
4.592
4.693
4.515
4.530
204,552
-0.09(-1.88%)
Aug 19, 2019
4.568
4.717
4.486
4.616
261,146
+0.12(+2.68%)
Aug 16, 2019
4.356
4.520
4.303
4.496
346,519
+0.16(+3.78%)
Aug 15, 2019
4.481
4.481
4.308
4.332
242,818
-0.16(-3.54%)
Aug 14, 2019
4.544
4.576
4.428
4.491
475,755
-0.10(-2.20%)
Aug 13, 2019
4.332
4.693
4.313
4.592
277,848
+0.26(+6.00%)
Aug 12, 2019
4.409
4.453
4.226
4.332
299,518
-0.08(-1.75%)
Aug 09, 2019
4.693
4.746
4.332
4.409
580,024
-0.35(-7.38%)
Aug 08, 2019
4.862
4.972
4.650
4.761
693,987
-0.13(-2.66%)
Aug 07, 2019
4.842
4.982
4.814
4.891
188,381
+0.05(+0.99%)
Aug 06, 2019
4.919
5.011
4.818
4.842
257,676
-0.11(-2.14%)
Aug 05, 2019
5.001
5.030
4.814
4.948
501,443
-0.12(-2.37%)
Aug 02, 2019
5.001
5.122
4.934
5.069
152,900
+0.04(+0.86%)
Aug 01, 2019
5.088
5.184
5.006
5.025
265,278
-0.06(-1.23%)
Jul 31, 2019
5.232
5.377
5.064
5.088
406,112
-0.11(-2.13%)
Jul 30, 2019
5.021
5.271
4.881
5.199
346,888
+0.19(+3.85%)
Jul 29, 2019
5.016
5.074
4.838
5.006
234,401
-0.01(-0.19%)
Jul 26, 2019
4.876
5.049
4.847
5.016
201,097
+0.16(+3.27%)
Jul 25, 2019
5.001
5.049
4.838
4.857
325,017
-0.18(-3.63%)
Jul 24, 2019
5.059
5.087
4.958
5.040
223,442
-0.02(-0.38%)
Jul 23, 2019
5.309
5.324
4.934
5.059
615,169
-0.31(-5.82%)
Jul 22, 2019
5.343
5.565
5.271
5.372
328,804
+0.00(+0.09%)
Jul 19, 2019
5.343
5.406
5.290
5.367
271,107
+0.00(+0.09%)
Jul 18, 2019
5.261
5.420
5.170
5.362
351,374
+0.08(+1.55%)
Jul 17, 2019
5.165
5.343
5.117
5.281
477,369
+0.10(+1.86%)
Jul 16, 2019
4.997
5.266
4.997
5.184
304,159
+0.21(+4.26%)
Jul 15, 2019
5.175
5.199
4.963
4.972
225,312
-0.12(-2.36%)
Jul 12, 2019
5.131
5.237
5.054
5.093
271,938
-0.04(-0.75%)
Jul 11, 2019
4.958
5.175
4.958
5.131
324,203
+0.14(+2.80%)
Jul 10, 2019
5.189
5.194
4.968
4.992
300,193
-0.15(-2.99%)
Jul 09, 2019
5.016
5.218
5.011
5.146
396,672
+0.09(+1.81%)
Jul 08, 2019
4.958
5.160
4.939
5.054
224,909
+0.05(+0.96%)
Jul 05, 2019
5.054
5.131
4.934
5.006
414,036
-0.08(-1.61%)
Jul 03, 2019
5.256
5.329
5.083
5.088
234,336
-0.14(-2.76%)
Jul 02, 2019
5.237
5.343
5.064
5.232
255,638
+0.02(+0.46%)
Jul 01, 2019
5.483
5.747
5.136
5.208
1,023,168
-0.15(-2.79%)
Jun 28, 2019
5.117
5.478
5.117
5.358
4,575,589
+0.23(+4.51%)
Jun 27, 2019
4.968
5.184
4.963
5.126
357,947
+0.19(+3.90%)
Jun 26, 2019
5.194
5.271
4.910
4.934
410,485
-0.25(-4.83%)
Jun 25, 2019
5.502
5.531
5.117
5.184
389,376
-0.18(-3.32%)
Jun 24, 2019
5.348
5.425
5.175
5.362
410,891
-0.01(-0.18%)
Jun 21, 2019
5.463
5.463
5.305
5.372
275,054
-0.15(-2.70%)
Jun 20, 2019
5.372
5.531
5.141
5.521
414,865
+0.13(+2.41%)
Jun 19, 2019
5.203
5.439
5.172
5.391
381,513
+0.19(+3.61%)
Jun 18, 2019
5.088
5.285
5.031
5.203
385,614
+0.15(+2.95%)
Jun 17, 2019
4.953
5.175
4.953
5.054
331,839
+0.06(+1.25%)
Jun 14, 2019
5.175
5.228
4.951
4.992
297,283
-0.20(-3.89%)
Jun 13, 2019
5.054
5.259
5.049
5.194
294,815
+0.16(+3.25%)
Jun 12, 2019
5.059
5.151
4.997
5.030
302,759
-0.05(-1.04%)
Jun 11, 2019
5.377
5.430
4.910
5.083
431,204
-0.30(-5.63%)
Jun 10, 2019
5.699
5.699
5.305
5.386
708,128
-0.23(-4.11%)
Jun 07, 2019
5.449
5.617
5.391
5.617
352,959
+0.30(+5.71%)
Jun 06, 2019
5.512
5.712
5.276
5.314
567,071
-0.08(-1.43%)
Jun 05, 2019
4.867
5.415
4.770
5.391
622,899
+0.52(+10.78%)
Jun 04, 2019
4.852
4.910
4.751
4.867
558,811
+0.02(+0.50%)
Jun 03, 2019
4.910
4.972
4.814
4.842
478,154
-0.07(-1.37%)
May 31, 2019
4.857
4.977
4.847
4.910
409,465
+0.01(+0.20%)
May 30, 2019
4.987
5.059
4.847
4.900
264,617
-0.10(-1.93%)
May 29, 2019
5.088
5.213
4.900
4.997
362,870
-0.14(-2.72%)
May 28, 2019
5.295
5.360
5.025
5.136
2,063,070
-0.19(-3.61%)
May 24, 2019
5.747
5.810
5.213
5.329
404,480
-0.44(-7.67%)
May 23, 2019
5.877
5.998
5.622
5.771
575,738
-0.17(-2.91%)
May 22, 2019
5.993
6.041
5.827
5.945
478,971
-0.07(-1.20%)
May 21, 2019
5.685
6.022
5.685
6.017
751,460
+0.33(+5.84%)
May 20, 2019
5.454
5.728
5.388
5.685
624,584
+0.21(+3.87%)
May 17, 2019
5.391
5.487
5.228
5.473
693,038
+0.03(+0.62%)
May 16, 2019
5.189
5.487
5.189
5.439
605,963
+0.21(+3.96%)
May 15, 2019
5.213
5.362
5.064
5.232
488,411
-0.00(-0.09%)
May 14, 2019
4.939
5.290
4.939
5.237
712,331
+0.32(+6.46%)
May 13, 2019
4.635
4.934
4.630
4.919
348,334
+0.13(+2.71%)
May 10, 2019
4.520
4.862
4.520
4.790
315,357
+0.21(+4.63%)
May 09, 2019
4.727
4.770
4.457
4.578
431,694
-0.10(-2.06%)
May 08, 2019
4.727
4.865
4.645
4.674
158,621
-0.10(-2.02%)
May 07, 2019
4.809
4.982
4.674
4.770
416,917
-0.04(-0.90%)
May 06, 2019
4.910
4.953
4.780
4.814
401,689
-0.24(-4.76%)
May 03, 2019
5.054
5.179
5.030
5.054
149,784
+0.03(+0.67%)
May 02, 2019
5.107
5.247
5.016
5.021
424,832
-0.23(-4.31%)
May 01, 2019
5.175
5.285
4.982
5.247
176,219
+0.00(+0.00%)
Apr 30, 2019
4.953
5.247
4.910
5.247
323,787
+0.29(+5.83%)
Apr 29, 2019
4.929
5.001
4.862
4.958
212,452
+0.11(+2.18%)
Apr 26, 2019
4.953
4.953
4.751
4.852
248,463
-0.01(-0.20%)
Apr 25, 2019
4.929
4.982
4.741
4.862
178,372
-0.06(-1.17%)
Apr 24, 2019
4.982
4.982
4.818
4.919
126,188
-0.06(-1.16%)
Apr 23, 2019
5.054
5.054
4.895
4.977
127,212
-0.03(-0.58%)
Apr 22, 2019
4.900
5.011
4.818
5.006
100,392
+0.11(+2.16%)
Apr 18, 2019
4.790
4.972
4.717
4.900
119,661
+0.12(+2.52%)
Apr 17, 2019
4.751
5.001
4.708
4.780
260,714
+0.05(+1.12%)
Apr 16, 2019
4.597
4.775
4.597
4.727
199,582
+0.12(+2.61%)
Apr 15, 2019
4.814
4.849
4.575
4.607
220,359
-0.17(-3.63%)
Apr 12, 2019
4.934
4.951
4.780
4.780
162,041
-0.15(-3.12%)
Apr 11, 2019
4.785
4.934
4.785
4.934
295,023
+0.12(+2.40%)
Apr 10, 2019
4.838
4.958
4.790
4.818
109,587
+0.00(+0.10%)
Apr 09, 2019
4.852
4.944
4.814
4.814
119,488
-0.05(-0.99%)
Apr 08, 2019
4.915
4.992
4.833
4.862
182,325
-0.12(-2.32%)
Apr 05, 2019
4.886
5.098
4.886
4.977
130,879
+0.11(+2.27%)
Apr 04, 2019
5.054
5.088
4.867
4.867
253,222
-0.18(-3.62%)
Apr 03, 2019
5.131
5.218
5.006
5.049
108,659
-0.09(-1.69%)
Apr 02, 2019
5.126
5.203
5.016
5.136
131,201
-0.03(-0.65%)
Apr 01, 2019
5.271
5.324
5.040
5.170
142,130
-0.06(-1.20%)
Mar 29, 2019
5.179
5.295
5.011
5.232
228,935
-0.08(-1.54%)
Mar 28, 2019
5.151
5.343
5.136
5.314
192,172
+0.18(+3.47%)
Mar 27, 2019
5.122
5.151
5.016
5.136
163,979
+0.00(+0.09%)
Mar 26, 2019
5.049
5.151
4.934
5.131
195,957
-0.05(-0.93%)
Mar 25, 2019
5.088
5.261
5.083
5.179
212,743
-0.00(-0.09%)
Mar 22, 2019
5.536
5.536
5.146
5.184
342,364
-0.34(-6.18%)
Mar 21, 2019
5.396
5.632
5.396
5.526
274,015
+0.11(+2.04%)
Mar 20, 2019
5.218
5.415
5.074
5.415
282,504
+0.17(+3.21%)
Mar 19, 2019
5.203
5.295
5.001
5.247
304,791
+0.13(+2.44%)
Mar 18, 2019
5.045
5.222
4.835
5.122
351,305
+0.19(+3.80%)
Mar 15, 2019
4.770
4.953
4.743
4.934
388,275
+0.20(+4.27%)
Mar 14, 2019
4.814
4.814
4.693
4.732
191,852
-0.07(-1.40%)
Mar 13, 2019
4.814
4.833
4.713
4.799
174,786
-0.01(-0.30%)
Mar 12, 2019
4.814
4.963
4.708
4.814
185,238
+0.05(+1.01%)
Mar 11, 2019
4.732
4.919
4.732
4.765
153,367
+0.00(+0.10%)
Mar 08, 2019
4.814
4.900
4.708
4.761
180,115
-0.13(-2.56%)
Mar 07, 2019
5.165
5.175
4.857
4.886
253,187
-0.21(-4.15%)
Mar 06, 2019
5.247
5.308
5.054
5.098
176,057
-0.15(-2.93%)
Mar 05, 2019
5.256
5.391
5.228
5.252
148,849
-0.03(-0.64%)
Mar 04, 2019
5.463
5.463
5.175
5.285
263,269
-0.15(-2.75%)
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.