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
Digital Turbine
(NQ:
APPS
)
2.490
-0.100 (-3.86%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 31, 2019
3.730
3.870
3.640
3.770
698,900
-0.02(-0.53%)
May 30, 2019
3.660
3.830
3.640
3.790
1,075,030
+0.12(+3.27%)
May 29, 2019
3.820
3.840
3.620
3.670
1,230,459
-0.17(-4.43%)
May 28, 2019
3.840
3.935
3.820
3.840
584,835
-0.02(-0.52%)
May 24, 2019
3.980
4.020
3.817
3.860
693,500
-0.08(-2.03%)
May 23, 2019
3.860
3.960
3.810
3.940
616,107
+0.04(+1.03%)
May 22, 2019
3.850
3.940
3.840
3.900
593,630
+0.02(+0.52%)
May 21, 2019
3.930
4.005
3.850
3.880
1,007,209
-0.02(-0.51%)
May 20, 2019
3.930
3.940
3.820
3.900
475,409
-0.06(-1.52%)
May 17, 2019
4.090
4.097
3.930
3.960
577,700
-0.13(-3.18%)
May 16, 2019
4.060
4.120
4.060
4.090
698,152
+0.03(+0.74%)
May 15, 2019
3.870
4.060
3.870
4.060
948,786
+0.19(+4.91%)
May 14, 2019
3.770
3.940
3.740
3.870
1,247,024
+0.12(+3.20%)
May 13, 2019
3.730
3.790
3.650
3.750
636,573
-0.07(-1.83%)
May 10, 2019
3.750
3.890
3.650
3.820
878,100
+0.02(+0.53%)
May 09, 2019
3.840
3.890
3.650
3.800
888,572
-0.09(-2.31%)
May 08, 2019
3.930
3.990
3.840
3.890
720,040
-0.06(-1.52%)
May 07, 2019
4.050
4.060
3.860
3.950
780,408
-0.11(-2.71%)
May 06, 2019
3.960
4.130
3.850
4.060
1,033,573
-0.01(-0.25%)
May 03, 2019
3.930
4.180
3.900
4.070
1,253,100
+0.18(+4.63%)
May 02, 2019
4.010
4.120
3.800
3.890
1,215,006
-0.08(-2.02%)
May 01, 2019
3.800
4.040
3.760
3.970
2,267,467
+0.19(+5.03%)
Apr 30, 2019
3.650
3.800
3.590
3.780
1,089,450
+0.13(+3.56%)
Apr 29, 2019
3.640
3.750
3.600
3.650
1,116,772
+0.05(+1.39%)
Apr 26, 2019
3.550
3.640
3.530
3.600
618,000
+0.03(+0.84%)
Apr 25, 2019
3.590
3.620
3.520
3.570
348,269
-0.02(-0.56%)
Apr 24, 2019
3.560
3.640
3.520
3.590
459,703
+0.03(+0.84%)
Apr 23, 2019
3.570
3.660
3.510
3.560
628,294
-0.01(-0.28%)
Apr 22, 2019
3.430
3.580
3.430
3.570
471,434
+0.14(+4.08%)
Apr 18, 2019
3.500
3.550
3.400
3.430
577,600
-0.07(-2.00%)
Apr 17, 2019
3.620
3.630
3.450
3.500
657,124
-0.07(-1.96%)
Apr 16, 2019
3.440
3.670
3.430
3.570
1,180,592
+0.07(+2.00%)
Apr 15, 2019
3.460
3.560
3.300
3.500
971,852
+0.01(+0.29%)
Apr 12, 2019
3.540
3.600
3.400
3.490
902,100
-0.07(-1.97%)
Apr 11, 2019
3.640
3.690
3.510
3.560
879,745
-0.10(-2.73%)
Apr 10, 2019
3.630
3.720
3.550
3.660
853,716
-0.08(-2.14%)
Apr 09, 2019
3.810
3.880
3.730
3.740
926,380
-0.11(-2.86%)
Apr 08, 2019
3.640
3.900
3.550
3.850
2,231,423
+0.28(+7.84%)
Apr 05, 2019
3.600
3.730
3.550
3.570
850,900
-0.06(-1.65%)
Apr 04, 2019
3.670
3.780
3.470
3.630
1,382,756
-0.02(-0.55%)
Apr 03, 2019
3.760
3.850
3.610
3.650
1,371,061
-0.07(-1.88%)
Apr 02, 2019
3.570
3.750
3.570
3.720
1,402,901
+0.16(+4.49%)
Apr 01, 2019
3.560
3.690
3.550
3.560
1,429,607
+0.06(+1.71%)
Mar 29, 2019
3.380
3.520
3.330
3.500
2,492,300
+0.15(+4.48%)
Mar 28, 2019
3.330
3.380
3.260
3.350
749,171
+0.06(+1.82%)
Mar 27, 2019
3.250
3.360
3.160
3.290
911,853
+0.07(+2.17%)
Mar 26, 2019
3.170
3.420
3.170
3.220
1,841,221
+0.13(+4.21%)
Mar 25, 2019
3.590
3.590
3.070
3.090
3,180,534
-0.51(-14.17%)
Mar 22, 2019
3.770
3.780
3.450
3.600
1,195,700
-0.17(-4.51%)
Mar 21, 2019
3.620
3.820
3.620
3.770
1,378,005
+0.15(+4.14%)
Mar 20, 2019
3.630
3.670
3.500
3.620
1,716,586
+0.07(+1.97%)
Mar 19, 2019
3.500
3.970
3.480
3.550
4,513,813
+0.16(+4.72%)
Mar 18, 2019
3.150
3.460
3.100
3.390
2,242,029
+0.33(+10.78%)
Mar 15, 2019
3.160
3.190
3.020
3.060
1,160,000
-0.09(-2.86%)
Mar 14, 2019
3.130
3.220
3.080
3.150
1,106,985
+0.04(+1.29%)
Mar 13, 2019
3.150
3.250
3.110
3.110
1,067,789
-0.04(-1.27%)
Mar 12, 2019
3.060
3.190
3.040
3.150
642,548
+0.10(+3.28%)
Mar 11, 2019
3.120
3.150
3.050
3.050
690,377
-0.05(-1.61%)
Mar 08, 2019
3.130
3.176
3.038
3.100
800,300
-0.05(-1.59%)
Mar 07, 2019
3.210
3.263
3.130
3.150
552,403
-0.06(-1.87%)
Mar 06, 2019
3.280
3.330
3.150
3.210
878,450
-0.07(-2.13%)
Mar 05, 2019
3.280
3.310
3.190
3.280
666,135
+0.02(+0.61%)
Mar 04, 2019
3.350
3.440
3.140
3.260
1,819,916
-0.01(-0.31%)
Mar 01, 2019
3.190
3.320
3.160
3.270
1,313,400
+0.09(+2.83%)
Feb 28, 2019
3.170
3.220
3.130
3.180
692,261
-0.02(-0.63%)
Feb 27, 2019
3.180
3.280
3.110
3.200
922,780
+0.00(+0.00%)
Feb 26, 2019
3.120
3.300
3.010
3.200
1,991,764
+0.08(+2.56%)
Feb 25, 2019
3.210
3.350
3.120
3.120
1,517,575
-0.08(-2.50%)
Feb 22, 2019
2.990
3.250
2.950
3.200
2,054,900
+0.22(+7.38%)
Feb 21, 2019
2.810
2.980
2.650
2.980
1,627,029
+0.13(+4.56%)
Feb 20, 2019
2.910
2.920
2.790
2.850
1,132,501
-0.03(-1.04%)
Feb 19, 2019
3.080
3.140
2.780
2.880
2,544,136
-0.17(-5.57%)
Feb 15, 2019
3.000
3.230
3.000
3.050
3,186,300
+0.06(+2.01%)
Feb 14, 2019
2.880
3.080
2.870
2.990
2,023,215
+0.10(+3.46%)
Feb 13, 2019
2.990
3.010
2.810
2.890
2,250,149
-0.03(-1.03%)
Feb 12, 2019
2.750
2.950
2.700
2.920
2,885,059
+0.22(+8.15%)
Feb 11, 2019
2.590
2.780
2.590
2.700
2,115,315
+0.16(+6.30%)
Feb 08, 2019
2.500
2.590
2.480
2.540
935,000
+0.03(+1.20%)
Feb 07, 2019
2.450
2.610
2.400
2.510
2,113,846
+0.07(+2.87%)
Feb 06, 2019
2.350
2.480
2.270
2.440
3,068,034
+0.25(+11.42%)
Feb 05, 2019
2.200
2.280
2.100
2.190
997,274
+0.01(+0.46%)
Feb 04, 2019
2.210
2.340
2.170
2.180
846,481
-0.03(-1.36%)
Feb 01, 2019
2.220
2.310
2.150
2.210
963,800
+0.01(+0.45%)
Jan 31, 2019
2.300
2.360
2.160
2.200
1,127,897
-0.07(-3.08%)
Jan 30, 2019
2.130
2.330
2.130
2.270
778,764
+0.14(+6.57%)
Jan 29, 2019
2.130
2.170
2.100
2.130
361,061
-0.02(-0.93%)
Jan 28, 2019
2.180
2.210
2.092
2.150
332,078
-0.04(-1.83%)
Jan 25, 2019
2.130
2.260
2.130
2.190
819,700
+0.06(+2.82%)
Jan 24, 2019
2.180
2.190
2.090
2.130
283,333
-0.05(-2.29%)
Jan 23, 2019
2.140
2.190
2.120
2.180
444,186
+0.06(+2.83%)
Jan 22, 2019
2.120
2.160
2.070
2.120
510,631
+0.00(+0.00%)
Jan 18, 2019
2.120
2.210
2.080
2.120
390,000
+0.02(+0.95%)
Jan 17, 2019
2.030
2.120
2.030
2.100
364,952
+0.05(+2.44%)
Jan 16, 2019
2.180
2.190
1.940
2.050
517,425
-0.10(-4.65%)
Jan 15, 2019
2.160
2.220
2.080
2.150
421,665
+0.00(+0.00%)
Jan 14, 2019
2.180
2.230
2.100
2.150
212,220
-0.06(-2.71%)
Jan 11, 2019
2.200
2.240
2.140
2.210
303,200
+0.01(+0.45%)
Jan 10, 2019
2.200
2.220
2.080
2.200
390,843
+0.01(+0.46%)
Jan 09, 2019
2.190
2.250
2.180
2.190
821,013
-0.03(-1.35%)
Jan 08, 2019
2.310
2.370
2.182
2.220
1,192,141
-0.07(-3.06%)
Jan 07, 2019
2.170
2.320
2.140
2.290
1,408,287
+0.14(+6.51%)
Jan 04, 2019
2.010
2.170
1.995
2.150
978,900
+0.18(+9.14%)
Jan 03, 2019
1.840
2.010
1.810
1.970
474,699
+0.08(+4.23%)
Jan 02, 2019
1.850
1.900
1.813
1.890
344,488
+0.06(+3.28%)
Dec 31, 2018
1.870
1.880
1.790
1.830
219,700
-0.02(-1.08%)
Dec 28, 2018
1.710
1.860
1.700
1.850
389,400
+0.16(+9.47%)
Dec 27, 2018
1.680
1.740
1.640
1.690
349,124
+0.00(+0.00%)
Dec 26, 2018
1.690
1.740
1.650
1.690
325,477
+0.02(+1.20%)
Dec 24, 2018
1.630
1.700
1.610
1.670
157,100
+0.01(+0.60%)
Dec 21, 2018
1.760
1.770
1.610
1.660
322,100
-0.09(-5.14%)
Dec 20, 2018
1.740
1.780
1.640
1.750
411,765
+0.04(+2.34%)
Dec 19, 2018
1.770
1.910
1.680
1.710
329,134
-0.05(-2.84%)
Dec 18, 2018
1.830
1.900
1.730
1.760
412,843
-0.12(-6.38%)
Dec 17, 2018
2.000
2.030
1.820
1.880
577,252
-0.12(-6.00%)
Dec 14, 2018
2.030
2.040
1.970
2.000
301,100
-0.03(-1.48%)
Dec 13, 2018
2.040
2.080
1.990
2.030
395,229
-0.01(-0.49%)
Dec 12, 2018
2.010
2.080
1.990
2.040
261,801
+0.03(+1.49%)
Dec 11, 2018
2.000
2.110
1.980
2.010
753,307
+0.03(+1.52%)
Dec 10, 2018
1.860
2.000
1.860
1.980
463,413
+0.09(+4.76%)
Dec 07, 2018
1.980
2.040
1.870
1.890
351,400
-0.09(-4.55%)
Dec 06, 2018
1.980
2.035
1.910
1.980
429,057
-0.02(-1.00%)
Dec 04, 2018
1.970
2.050
1.940
2.000
988,300
+0.02(+1.01%)
Dec 03, 2018
1.980
2.040
1.910
1.980
612,943
+0.05(+2.59%)
Nov 30, 2018
1.750
1.950
1.750
1.930
707,400
+0.18(+10.60%)
Nov 29, 2018
1.750
1.830
1.720
1.745
718,670
-0.00(-0.29%)
Nov 28, 2018
1.720
1.805
1.660
1.750
478,256
+0.05(+2.94%)
Nov 27, 2018
1.700
1.800
1.680
1.700
562,333
-0.01(-0.58%)
Nov 26, 2018
1.610
1.770
1.540
1.710
486,989
+0.11(+6.87%)
Nov 23, 2018
1.630
1.650
1.580
1.600
123,300
-0.04(-2.44%)
Nov 21, 2018
1.640
1.640
1.640
0
+0.00(+0.00%)
Nov 20, 2018
1.630
1.660
1.590
1.640
234,501
-0.02(-1.20%)
Nov 19, 2018
1.650
1.660
1.590
1.660
204,605
+0.02(+1.22%)
Nov 16, 2018
1.630
1.662
1.605
1.640
188,000
-0.01(-0.61%)
Nov 15, 2018
1.650
1.700
1.620
1.650
241,487
-0.04(-2.37%)
Nov 14, 2018
1.600
1.690
1.570
1.690
361,980
+0.09(+5.62%)
Nov 13, 2018
1.610
1.710
1.590
1.600
300,919
+0.00(+0.00%)
Nov 12, 2018
1.760
1.760
1.570
1.600
373,782
-0.10(-5.88%)
Nov 09, 2018
1.600
2.000
1.570
1.700
1,335,200
+0.08(+4.94%)
Nov 08, 2018
1.630
1.660
1.550
1.620
463,992
-0.03(-1.82%)
Nov 07, 2018
1.470
1.670
1.470
1.650
1,378,111
+0.13(+8.55%)
Nov 06, 2018
1.550
1.630
1.470
1.520
1,474,216
+0.12(+8.57%)
Nov 05, 2018
1.360
1.420
1.360
1.400
250,404
+0.05(+3.70%)
Nov 02, 2018
1.380
1.410
1.350
1.350
194,600
-0.03(-2.17%)
Nov 01, 2018
1.350
1.400
1.330
1.380
217,370
+0.09(+6.98%)
Oct 31, 2018
1.320
1.350
1.280
1.290
345,632
-0.02(-1.53%)
Oct 30, 2018
1.270
1.330
1.270
1.310
160,523
+0.04(+3.15%)
Oct 29, 2018
1.240
1.340
1.240
1.270
209,615
+0.03(+2.42%)
Oct 26, 2018
1.280
1.290
1.230
1.240
99,500
-0.04(-3.13%)
Oct 25, 2018
1.330
1.330
1.280
1.280
151,918
-0.03(-2.29%)
Oct 24, 2018
1.320
1.350
1.300
1.310
92,348
-0.03(-2.24%)
Oct 23, 2018
1.350
1.370
1.330
1.340
216,441
-0.04(-2.90%)
Oct 22, 2018
1.370
1.385
1.330
1.380
151,834
+0.05(+3.76%)
Oct 19, 2018
1.410
1.420
1.300
1.330
129,200
-0.04(-2.92%)
Oct 18, 2018
1.430
1.450
1.350
1.370
286,068
-0.06(-4.20%)
Oct 17, 2018
1.390
1.450
1.350
1.430
331,483
+0.04(+2.88%)
Oct 16, 2018
1.320
1.400
1.310
1.390
256,962
+0.11(+8.59%)
Oct 15, 2018
1.240
1.340
1.220
1.280
177,589
+0.05(+4.07%)
Oct 12, 2018
1.240
1.270
1.220
1.230
135,000
+0.02(+1.65%)
Oct 11, 2018
1.240
1.320
1.210
1.210
324,292
-0.03(-2.42%)
Oct 10, 2018
1.350
1.350
1.240
1.240
221,699
-0.10(-7.46%)
Oct 09, 2018
1.320
1.370
1.310
1.340
228,705
+0.03(+2.29%)
Oct 08, 2018
1.370
1.370
1.292
1.310
220,329
-0.05(-3.68%)
Oct 05, 2018
1.370
1.430
1.320
1.360
472,100
+0.02(+1.49%)
Oct 04, 2018
1.220
1.380
1.210
1.340
643,569
+0.11(+8.94%)
Oct 03, 2018
1.200
1.230
1.160
1.230
941,944
+0.04(+3.36%)
Oct 02, 2018
1.200
1.230
1.170
1.190
506,171
-0.01(-0.83%)
Oct 01, 2018
1.200
1.240
1.190
1.200
176,046
-0.04(-3.23%)
Sep 28, 2018
1.230
1.280
1.220
1.240
441,400
-0.01(-0.80%)
Sep 27, 2018
1.260
1.290
1.240
1.250
487,078
+0.00(+0.00%)
Sep 26, 2018
1.230
1.320
1.210
1.250
773,278
+0.02(+1.63%)
Sep 25, 2018
1.210
1.240
1.200
1.230
194,099
+0.02(+1.65%)
Sep 24, 2018
1.240
1.250
1.200
1.210
258,070
-0.04(-3.20%)
Sep 21, 2018
1.230
1.270
1.220
1.250
189,700
-0.01(-0.79%)
Sep 20, 2018
1.250
1.270
1.240
1.260
188,421
+0.03(+2.44%)
Sep 19, 2018
1.250
1.260
1.220
1.230
121,187
-0.02(-1.60%)
Sep 18, 2018
1.190
1.290
1.170
1.250
463,358
+0.06(+5.04%)
Sep 17, 2018
1.200
1.290
1.120
1.190
919,522
-0.08(-6.30%)
Sep 14, 2018
1.260
1.330
1.260
1.270
351,800
+0.02(+1.60%)
Sep 13, 2018
1.250
1.280
1.229
1.250
469,617
+0.04(+3.31%)
Sep 12, 2018
1.260
1.270
1.200
1.210
402,915
-0.04(-3.20%)
Sep 11, 2018
1.270
1.300
1.230
1.250
430,283
-0.01(-0.79%)
Sep 10, 2018
1.330
1.370
1.250
1.260
421,921
-0.07(-5.26%)
Sep 07, 2018
1.410
1.410
1.320
1.330
244,100
+0.01(+0.76%)
Sep 06, 2018
1.320
1.340
1.290
1.320
360,791
+0.00(+0.00%)
Sep 05, 2018
1.370
1.370
1.320
1.320
258,856
-0.05(-3.65%)
Sep 04, 2018
1.400
1.410
1.360
1.370
278,881
-0.03(-2.14%)
Aug 31, 2018
1.400
1.400
1.400
0
-0.04(-2.78%)
Aug 30, 2018
1.430
1.470
1.410
1.440
95,623
+0.01(+0.70%)
Aug 29, 2018
1.430
1.490
1.410
1.430
319,909
+0.01(+0.70%)
Aug 28, 2018
1.440
1.450
1.400
1.420
132,675
-0.02(-1.39%)
Aug 27, 2018
1.390
1.460
1.390
1.440
296,548
+0.05(+3.60%)
Aug 24, 2018
1.400
1.420
1.380
1.390
208,700
-0.01(-0.71%)
Aug 23, 2018
1.420
1.440
1.390
1.400
259,333
-0.01(-0.71%)
Aug 22, 2018
1.450
1.470
1.400
1.410
250,717
-0.04(-2.76%)
Aug 21, 2018
1.420
1.510
1.420
1.450
642,007
+0.03(+2.11%)
Aug 20, 2018
1.430
1.470
1.360
1.420
702,189
-0.02(-1.39%)
Aug 17, 2018
1.470
1.490
1.440
1.440
373,900
-0.02(-1.37%)
Aug 16, 2018
1.500
1.510
1.440
1.460
478,729
-0.04(-2.67%)
Aug 15, 2018
1.500
1.530
1.470
1.500
569,082
+0.02(+1.35%)
Aug 14, 2018
1.490
1.508
1.410
1.480
942,099
+0.00(+0.00%)
Aug 13, 2018
1.550
1.550
1.460
1.480
895,818
-0.07(-4.52%)
Aug 10, 2018
1.420
1.570
1.420
1.550
618,100
+0.11(+7.64%)
Aug 09, 2018
1.460
1.490
1.410
1.440
238,540
-0.02(-1.37%)
Aug 08, 2018
1.460
1.540
1.400
1.460
317,598
-0.01(-0.68%)
Aug 07, 2018
1.440
1.550
1.440
1.470
374,480
+0.03(+2.08%)
Aug 06, 2018
1.580
1.580
1.440
1.440
608,628
-0.13(-8.28%)
Aug 03, 2018
1.480
1.600
1.470
1.570
511,200
+0.09(+6.08%)
Aug 02, 2018
1.430
1.500
1.410
1.480
466,710
+0.03(+2.07%)
Aug 01, 2018
1.400
1.460
1.390
1.450
422,312
+0.06(+4.32%)
Jul 31, 2018
1.370
1.400
1.320
1.390
194,505
+0.03(+2.21%)
Jul 30, 2018
1.300
1.410
1.300
1.360
370,388
+0.05(+3.82%)
Jul 27, 2018
1.360
1.380
1.300
1.310
278,500
-0.07(-5.07%)
Jul 26, 2018
1.370
1.399
1.340
1.380
167,961
+0.01(+0.73%)
Jul 25, 2018
1.390
1.440
1.360
1.370
151,615
-0.01(-0.72%)
Jul 24, 2018
1.440
1.440
1.370
1.380
263,943
-0.07(-4.83%)
Jul 23, 2018
1.440
1.470
1.430
1.450
92,233
+0.01(+0.69%)
Jul 20, 2018
1.470
1.470
1.430
1.440
59,888
-0.02(-1.37%)
Jul 19, 2018
1.420
1.490
1.390
1.460
178,083
+0.04(+2.82%)
Jul 18, 2018
1.400
1.470
1.400
1.420
232,411
+0.02(+1.43%)
Jul 17, 2018
1.400
1.420
1.330
1.400
765,743
+0.01(+0.72%)
Jul 16, 2018
1.430
1.450
1.390
1.390
346,867
-0.03(-2.11%)
Jul 13, 2018
1.450
1.500
1.400
1.420
337,014
-0.03(-2.07%)
Jul 12, 2018
1.450
1.490
1.400
1.450
963,118
+0.00(+0.00%)
Jul 11, 2018
1.500
1.505
1.450
1.450
139,794
-0.05(-3.33%)
Jul 10, 2018
1.550
1.550
1.500
1.500
123,881
-0.05(-3.23%)
Jul 09, 2018
1.490
1.580
1.490
1.550
363,396
+0.06(+4.03%)
Jul 06, 2018
1.450
1.540
1.413
1.490
570,845
+0.04(+2.76%)
Jul 05, 2018
1.470
1.520
1.420
1.450
367,547
-0.02(-1.36%)
Jul 03, 2018
1.470
1.470
1.470
0
-0.01(-0.68%)
Jul 02, 2018
1.480
1.520
1.465
1.480
343,735
-0.03(-1.99%)
Jun 29, 2018
1.529
1.469
1.510
588,516
+0.01(+0.67%)
Jun 28, 2018
1.540
1.570
1.490
1.500
415,291
-0.03(-1.96%)
Jun 27, 2018
1.590
1.730
1.530
1.530
813,047
-0.06(-3.77%)
Jun 26, 2018
1.560
1.620
1.520
1.590
597,695
+0.04(+2.58%)
Jun 25, 2018
1.520
1.680
1.520
1.550
537,541
-0.01(-0.64%)
Jun 22, 2018
1.620
1.640
1.530
1.560
535,220
-0.05(-3.11%)
Jun 21, 2018
1.660
1.680
1.600
1.610
534,941
-0.04(-2.42%)
Jun 20, 2018
1.680
1.740
1.620
1.650
523,499
-0.02(-1.20%)
Jun 19, 2018
1.650
1.720
1.620
1.670
841,550
+0.02(+1.21%)
Jun 18, 2018
1.620
1.690
1.590
1.650
506,660
+0.03(+1.85%)
Jun 15, 2018
1.645
1.510
1.620
1,004,202
+0.11(+7.28%)
Jun 14, 2018
1.590
1.680
1.490
1.510
1,552,242
-0.06(-3.82%)
Jun 13, 2018
1.720
1.806
1.410
1.570
3,201,026
-0.31(-16.49%)
Jun 12, 2018
1.730
1.900
1.710
1.880
1,280,175
+0.16(+9.30%)
Jun 11, 2018
1.720
1.730
1.680
1.720
376,201
+0.02(+1.18%)
Jun 08, 2018
1.680
1.740
1.670
1.700
289,497
+0.02(+1.19%)
Jun 07, 2018
1.680
1.700
1.650
1.680
261,142
+0.01(+0.60%)
Jun 06, 2018
1.690
1.740
1.660
1.670
356,891
-0.04(-2.34%)
Jun 05, 2018
1.740
1.769
1.700
1.710
312,390
-0.03(-1.72%)
Jun 04, 2018
1.840
1.873
1.710
1.740
526,028
-0.07(-3.87%)
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.